알멕
(354320) I 코스닥 제조 11.08 15:3327,400 | 전일 | 27,450 | 고가 | 28,950 | 상한가 | 35,650 |
거래량 (주) |
32,438 |
50 -0.18% | 시가 | 27,500 | 저가 | 27,400 | 하한가 | 19,250 |
거래대금 (백만) |
907 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.08 | 27,450 | 50 | 32,438 | 8,018 | 35,455 | 0.55% | 6,355,926 |
24.11.07 | 28,350 | 900 | 46,915 | -4,044 | 27,437 | 0.43% | 6,363,944 |
24.11.06 | 30,400 | 2,050 | 60,894 | 6,623 | 31,481 | 0.49% | 6,359,900 |
24.11.05 | 30,900 | 500 | 32,376 | 5,493 | 24,858 | 0.39% | 6,366,523 |
24.11.04 | 29,550 | 1,350 | 26,094 | 4,596 | 19,365 | 0.30% | 6,372,016 |
24.11.01 | 30,400 | 850 | 29,626 | 1,987 | 14,769 | 0.23% | 6,376,612 |
24.10.31 | 30,550 | 150 | 15,142 | -1,445 | 12,782 | 0.20% | 6,378,599 |
24.10.30 | 31,000 | 450 | 19,353 | -2,902 | 14,227 | 0.22% | 6,377,154 |
24.10.29 | 31,450 | 450 | 19,562 | 3,943 | 17,129 | 0.27% | 6,374,252 |
24.10.28 | 30,800 | 650 | 16,368 | -2,752 | 13,186 | 0.21% | 6,378,195 |
24.10.25 | 31,000 | 200 | 30,729 | 1,036 | 15,938 | 0.25% | 6,375,443 |
24.10.24 | 31,150 | 150 | 26,128 | 14,902 | 14,902 | 0.23% | 6,376,479 |
24.10.23 | 30,100 | 1,050 | 48,824 | 0 | 0 | 0.00% | 0 |
24.10.22 | 32,300 | 2,200 | 57,429 | 0 | 0 | 0.00% | 0 |
24.10.21 | 32,250 | 50 | 28,505 | 0 | 0 | 0.00% | 0 |
24.10.18 | 33,550 | 1,300 | 45,508 | 0 | 0 | 0.00% | 0 |
24.10.17 | 33,750 | 200 | 38,800 | 0 | 0 | 0.00% | 0 |
24.10.16 | 35,000 | 1,250 | 100,706 | 0 | 0 | 0.00% | 0 |
24.10.15 | 33,900 | 1,100 | 67,640 | 0 | 0 | 0.00% | 0 |
24.10.14 | 34,700 | 800 | 172,244 | 0 | 0 | 0.00% | 0 |
24.10.11 | 36,250 | 1,550 | 146,173 | 0 | 0 | 0.00% | 0 |
24.10.10 | 36,650 | 400 | 243,874 | 0 | 0 | 0.00% | 0 |
24.10.08 | 33,400 | 3,250 | 2,404,990 | 0 | 0 | 0.00% | 0 |
24.10.07 | 34,750 | 1,350 | 194,955 | 0 | 0 | 0.00% | 0 |
24.10.04 | 35,850 | 1,100 | 1,432,664 | 0 | 0 | 0.00% | 0 |
24.10.02 | 32,200 | 3,650 | 1,528,379 | 0 | 0 | 0.00% | 0 |
24.09.30 | 35,450 | 3,250 | 159,341 | 0 | 0 | 0.00% | 0 |
24.09.27 | 31,650 | 3,800 | 362,858 | 0 | 0 | 0.00% | 0 |
24.09.26 | 31,900 | 250 | 122,684 | 0 | 0 | 0.00% | 0 |
24.09.25 | 26,850 | 5,050 | 865,434 | 0 | 0 | 0.00% | 0 |
24.09.24 | 25,650 | 1,200 | 21,856 | 0 | 0 | 0.00% | 0 |
24.09.23 | 25,400 | 250 | 18,288 | 0 | 0 | 0.00% | 0 |
24.09.20 | 25,150 | 250 | 8,251 | 0 | 0 | 0.00% | 0 |
24.09.19 | 25,700 | 550 | 34,350 | 0 | 0 | 0.00% | 0 |
24.09.13 | 25,350 | 350 | 29,701 | 0 | 0 | 0.00% | 0 |
24.09.12 | 27,150 | 1,800 | 138,849 | 0 | 0 | 0.00% | 0 |
24.09.11 | 26,300 | 850 | 9,816 | 0 | 0 | 0.00% | 0 |
24.09.10 | 26,800 | 500 | 7,926 | 0 | 0 | 0.00% | 0 |
24.09.09 | 27,150 | 350 | 10,313 | 0 | 0 | 0.00% | 0 |
24.09.06 | 28,200 | 1,050 | 14,735 | 0 | 0 | 0.00% | 0 |
24.09.05 | 28,000 | 200 | 18,623 | 0 | 0 | 0.00% | 0 |
24.09.04 | 28,850 | 850 | 14,773 | 0 | 0 | 0.00% | 0 |
24.09.03 | 28,750 | 100 | 17,204 | 0 | 0 | 0.00% | 0 |
24.09.02 | 28,550 | 200 | 14,031 | 0 | 0 | 0.00% | 0 |
24.08.30 | 28,150 | 400 | 9,490 | 0 | 0 | 0.00% | 0 |
24.08.29 | 27,450 | 700 | 25,303 | 0 | 0 | 0.00% | 0 |
24.08.28 | 27,950 | 500 | 9,814 | 0 | 0 | 0.00% | 0 |
24.08.27 | 27,750 | 200 | 10,593 | 0 | 0 | 0.00% | 0 |
24.08.26 | 27,250 | 500 | 12,620 | 0 | 0 | 0.00% | 0 |
24.08.23 | 27,650 | 400 | 10,364 | 0 | 0 | 0.00% | 0 |
24.08.22 | 27,400 | 250 | 14,319 | 0 | 0 | 0.00% | 0 |
24.08.21 | 27,800 | 400 | 8,742 | 0 | 0 | 0.00% | 0 |
24.08.20 | 26,100 | 1,700 | 22,540 | 0 | 0 | 0.00% | 0 |
24.08.19 | 26,950 | 850 | 15,087 | 0 | 0 | 0.00% | 0 |
24.08.16 | 26,900 | 50 | 18,411 | 0 | 0 | 0.00% | 0 |
24.08.14 | 26,300 | 600 | 13,159 | 0 | 0 | 0.00% | 0 |
24.08.13 | 26,700 | 400 | 14,184 | 0 | 0 | 0.00% | 0 |
24.08.12 | 26,200 | 500 | 18,722 | 0 | 0 | 0.00% | 0 |
24.08.09 | 24,900 | 1,300 | 17,745 | 0 | 0 | 0.00% | 0 |
24.08.08 | 25,250 | 350 | 18,127 | 0 | 0 | 0.00% | 0 |
24.08.07 | 25,450 | 200 | 13,706 | 0 | 0 | 0.00% | 0 |
24.08.06 | 24,000 | 1,450 | 42,159 | 0 | 0 | 0.00% | 0 |
24.08.05 | 28,600 | 4,600 | 63,345 | 0 | 0 | 0.00% | 0 |
24.08.02 | 30,000 | 1,400 | 36,711 | 0 | 0 | 0.00% | 0 |
24.08.01 | 29,050 | 950 | 16,952 | 0 | 0 | 0.00% | 0 |
24.07.31 | 30,300 | 1,250 | 40,406 | 0 | 0 | 0.00% | 0 |
24.07.30 | 30,550 | 250 | 13,096 | 0 | 0 | 0.00% | 0 |
24.07.29 | 30,250 | 300 | 28,560 | 0 | 0 | 0.00% | 0 |
24.07.26 | 30,900 | 650 | 32,502 | 0 | 0 | 0.00% | 0 |
24.07.25 | 32,900 | 2,000 | 38,930 | 0 | 0 | 0.00% | 0 |
24.07.24 | 33,050 | 150 | 11,708 | 0 | 0 | 0.00% | 0 |
24.07.23 | 33,800 | 750 | 22,713 | 0 | 0 | 0.00% | 0 |
24.07.22 | 34,500 | 700 | 12,750 | 0 | 0 | 0.00% | 0 |
24.07.19 | 34,150 | 350 | 10,588 | 0 | 0 | 0.00% | 0 |
24.07.18 | 35,050 | 900 | 31,566 | 0 | 0 | 0.00% | 0 |
24.07.17 | 34,850 | 200 | 16,784 | 0 | 0 | 0.00% | 0 |
24.07.16 | 35,400 | 550 | 19,757 | 0 | 0 | 0.00% | 0 |
24.07.15 | 35,900 | 500 | 26,228 | 0 | 0 | 0.00% | 0 |
24.07.12 | 35,800 | 100 | 17,296 | 0 | 0 | 0.00% | 0 |
24.07.11 | 35,700 | 100 | 14,530 | 0 | 0 | 0.00% | 0 |
24.07.10 | 35,950 | 250 | 26,426 | 0 | 0 | 0.00% | 0 |
24.07.09 | 36,150 | 200 | 17,204 | 0 | 0 | 0.00% | 0 |
24.07.08 | 35,500 | 650 | 15,889 | 0 | 0 | 0.00% | 0 |
24.07.05 | 36,000 | 500 | 35,225 | 0 | 0 | 0.00% | 0 |
24.07.04 | 36,200 | 200 | 21,609 | 0 | 0 | 0.00% | 0 |
24.07.03 | 35,750 | 450 | 31,691 | 0 | 0 | 0.00% | 0 |
24.07.02 | 36,650 | 900 | 37,190 | 0 | 0 | 0.00% | 0 |
24.07.01 | 36,700 | 50 | 40,519 | 0 | 0 | 0.00% | 0 |
24.06.28 | 37,200 | 500 | 79,861 | 0 | 0 | 0.00% | 0 |
24.06.27 | 38,700 | 1,500 | 139,792 | 0 | 0 | 0.00% | 0 |
24.06.26 | 36,150 | 2,550 | 654,865 | 0 | 0 | 0.00% | 0 |
24.06.25 | 35,150 | 1,000 | 22,797 | 0 | 0 | 0.00% | 0 |
24.06.24 | 36,000 | 850 | 28,543 | 0 | 0 | 0.00% | 0 |
24.06.21 | 37,600 | 1,600 | 46,640 | 0 | 0 | 0.00% | 0 |
24.06.20 | 37,750 | 150 | 12,975 | 0 | 0 | 0.00% | 0 |
24.06.19 | 37,900 | 150 | 19,367 | 0 | 0 | 0.00% | 0 |
24.06.18 | 37,950 | 50 | 27,561 | 0 | 0 | 0.00% | 0 |
24.06.17 | 38,850 | 900 | 30,439 | 0 | 0 | 0.00% | 0 |
24.06.14 | 40,000 | 1,150 | 35,082 | 0 | 0 | 0.00% | 0 |
24.06.13 | 38,800 | 1,200 | 38,880 | 0 | 0 | 0.00% | 0 |
24.06.12 | 39,600 | 800 | 40,768 | 0 | 0 | 0.00% | 0 |
24.06.11 | 39,350 | 250 | 33,049 | 0 | 0 | 0.00% | 0 |
24.06.10 | 39,300 | 50 | 31,188 | 0 | 0 | 0.00% | 0 |
24.06.07 | 39,700 | 400 | 36,024 | 0 | 0 | 0.00% | 0 |
24.06.05 | 38,300 | 1,400 | 50,309 | 0 | 0 | 0.00% | 0 |
24.06.04 | 38,800 | 500 | 42,910 | 0 | 0 | 0.00% | 0 |
24.06.03 | 39,300 | 500 | 36,065 | 0 | 0 | 0.00% | 0 |
24.05.31 | 37,800 | 1,500 | 51,110 | 0 | 0 | 0.00% | 0 |
24.05.30 | 38,700 | 900 | 55,002 | 0 | 0 | 0.00% | 0 |
24.05.29 | 39,900 | 1,200 | 47,355 | 0 | 0 | 0.00% | 0 |
24.05.28 | 40,400 | 500 | 32,013 | 0 | 0 | 0.00% | 0 |
24.05.27 | 40,450 | 50 | 81,944 | 0 | 0 | 0.00% | 0 |
24.05.24 | 41,950 | 1,500 | 76,781 | 0 | 0 | 0.00% | 0 |
24.05.23 | 43,750 | 1,800 | 106,115 | 0 | 0 | 0.00% | 0 |
24.05.22 | 45,250 | 1,500 | 85,824 | 0 | 0 | 0.00% | 0 |
24.05.21 | 43,400 | 1,850 | 168,092 | 0 | 0 | 0.00% | 0 |
24.05.20 | 43,300 | 100 | 120,767 | 0 | 0 | 0.00% | 0 |
24.05.17 | 47,000 | 3,700 | 229,479 | 0 | 0 | 0.00% | 0 |
24.05.16 | 47,000 | 0 | 226,320 | 0 | 0 | 0.00% | 0 |
24.05.14 | 48,050 | 1,050 | 353,218 | 0 | 0 | 0.00% | 0 |
24.05.13 | 46,700 | 1,350 | 669,682 | 0 | 0 | 0.00% | 0 |
24.05.10 | 46,250 | 450 | 1,046,270 | 0 | 0 | 0.00% | 0 |
24.05.09 | 45,150 | 1,100 | 593,959 | 0 | 0 | 0.00% | 0 |
24.05.08 | 47,500 | 2,350 | 310,976 | 0 | 0 | 0.00% | 0 |
24.05.07 | 46,600 | 900 | 996,846 | 0 | 0 | 0.00% | 0 |
24.05.03 | 37,450 | 9,150 | 2,699,253 | 0 | 0 | 0.00% | 0 |
24.05.02 | 37,250 | 200 | 19,927 | 0 | 0 | 0.00% | 0 |
24.04.30 | 37,200 | 50 | 34,135 | 0 | 0 | 0.00% | 0 |
24.04.29 | 36,700 | 500 | 26,529 | 0 | 0 | 0.00% | 0 |
24.04.26 | 36,950 | 250 | 26,239 | 0 | 0 | 0.00% | 0 |
24.04.25 | 38,900 | 1,950 | 127,482 | 0 | 0 | 0.00% | 0 |
24.04.24 | 37,000 | 1,900 | 60,001 | 0 | 0 | 0.00% | 0 |
24.04.23 | 35,800 | 1,200 | 78,361 | 0 | 0 | 0.00% | 0 |
24.04.22 | 35,200 | 600 | 76,434 | 0 | 0 | 0.00% | 0 |
24.04.19 | 36,900 | 1,700 | 24,173 | 0 | 0 | 0.00% | 0 |
24.04.18 | 37,100 | 200 | 57,455 | 0 | 0 | 0.00% | 0 |
24.04.17 | 34,050 | 3,050 | 52,731 | 0 | 0 | 0.00% | 0 |
24.04.16 | 35,950 | 1,900 | 37,797 | 0 | 0 | 0.00% | 0 |
24.04.15 | 36,900 | 950 | 29,521 | 0 | 0 | 0.00% | 0 |
24.04.12 | 37,450 | 550 | 24,171 | 0 | 0 | 0.00% | 0 |
24.04.11 | 38,100 | 650 | 25,679 | 0 | 0 | 0.00% | 0 |
24.04.09 | 38,000 | 100 | 17,086 | 0 | 0 | 0.00% | 0 |
24.04.08 | 40,050 | 2,050 | 68,655 | 0 | 0 | 0.00% | 0 |
24.04.05 | 40,400 | 350 | 28,336 | 0 | 0 | 0.00% | 0 |
24.04.04 | 40,600 | 200 | 19,498 | 0 | 0 | 0.00% | 0 |
24.04.03 | 40,750 | 150 | 22,397 | 0 | 0 | 0.00% | 0 |
24.04.02 | 42,200 | 1,450 | 63,929 | 0 | 0 | 0.00% | 0 |
24.04.01 | 41,750 | 450 | 24,557 | 0 | 0 | 0.00% | 0 |
24.03.29 | 42,200 | 450 | 29,691 | 0 | 0 | 0.00% | 0 |
24.03.28 | 43,750 | 1,550 | 53,668 | 0 | 0 | 0.00% | 0 |
24.03.27 | 43,650 | 100 | 57,149 | 0 | 0 | 0.00% | 0 |
24.03.26 | 42,250 | 1,400 | 114,405 | 0 | 0 | 0.00% | 0 |
24.03.25 | 41,950 | 300 | 26,483 | 0 | 0 | 0.00% | 0 |
24.03.22 | 41,200 | 750 | 32,086 | 0 | 0 | 0.00% | 0 |
24.03.21 | 41,150 | 50 | 22,967 | 0 | 0 | 0.00% | 0 |
24.03.20 | 42,000 | 850 | 36,024 | 0 | 0 | 0.00% | 0 |
24.03.19 | 41,300 | 700 | 70,192 | 0 | 0 | 0.00% | 0 |
24.03.18 | 40,900 | 400 | 23,174 | 0 | 0 | 0.00% | 0 |
24.03.15 | 41,600 | 700 | 33,638 | 0 | 0 | 0.00% | 0 |
24.03.14 | 42,750 | 1,150 | 44,689 | 0 | 0 | 0.00% | 0 |
24.03.13 | 42,100 | 650 | 43,338 | 0 | 0 | 0.00% | 0 |
24.03.12 | 41,000 | 1,100 | 42,190 | 0 | 0 | 0.00% | 0 |
24.03.11 | 41,100 | 100 | 25,237 | 0 | 0 | 0.00% | 0 |
24.03.08 | 42,900 | 1,800 | 65,472 | 0 | 0 | 0.00% | 0 |
24.03.07 | 42,250 | 650 | 45,167 | 0 | 0 | 0.00% | 0 |
24.03.06 | 41,350 | 900 | 36,912 | 0 | 0 | 0.00% | 0 |
24.03.05 | 41,750 | 400 | 40,008 | 0 | 0 | 0.00% | 0 |
24.03.04 | 41,950 | 200 | 48,675 | 0 | 0 | 0.00% | 0 |
24.02.29 | 42,750 | 800 | 29,644 | 0 | 0 | 0.00% | 0 |
24.02.28 | 42,050 | 700 | 51,405 | 0 | 0 | 0.00% | 0 |
24.02.27 | 43,050 | 1,000 | 38,588 | 0 | 0 | 0.00% | 0 |
24.02.26 | 44,600 | 1,550 | 50,740 | 0 | 0 | 0.00% | 0 |
24.02.23 | 45,100 | 500 | 116,150 | 0 | 0 | 0.00% | 0 |
24.02.22 | 45,950 | 850 | 48,915 | 0 | 0 | 0.00% | 0 |
24.02.21 | 46,700 | 750 | 51,016 | 0 | 0 | 0.00% | 0 |
24.02.20 | 46,500 | 200 | 71,135 | 0 | 0 | 0.00% | 0 |
24.02.19 | 47,650 | 1,150 | 58,574 | 0 | 0 | 0.00% | 0 |
24.02.16 | 47,100 | 550 | 82,902 | 0 | 0 | 0.00% | 0 |
24.02.15 | 46,100 | 1,000 | 120,836 | 0 | 0 | 0.00% | 0 |
24.02.14 | 46,100 | 0 | 134,025 | 0 | 0 | 0.00% | 0 |
24.02.13 | 41,300 | 4,800 | 310,610 | 0 | 0 | 0.00% | 0 |
24.02.08 | 41,200 | 100 | 22,400 | 0 | 0 | 0.00% | 0 |
24.02.07 | 40,000 | 1,200 | 49,648 | 0 | 0 | 0.00% | 0 |
24.02.06 | 41,000 | 1,000 | 40,187 | 0 | 0 | 0.00% | 0 |
24.02.05 | 41,200 | 200 | 22,182 | 0 | 0 | 0.00% | 0 |
24.02.02 | 40,750 | 450 | 36,409 | 0 | 0 | 0.00% | 0 |
24.02.01 | 42,000 | 1,250 | 55,521 | 0 | 0 | 0.00% | 0 |
24.01.31 | 43,900 | 1,900 | 77,314 | 0 | 0 | 0.00% | 0 |
24.01.30 | 43,850 | 50 | 38,070 | 0 | 0 | 0.00% | 0 |
24.01.29 | 44,600 | 750 | 30,269 | 0 | 0 | 0.00% | 0 |
24.01.26 | 44,150 | 450 | 42,287 | 0 | 0 | 0.00% | 0 |
24.01.25 | 43,800 | 350 | 52,692 | 0 | 0 | 0.00% | 0 |
24.01.24 | 44,100 | 300 | 36,030 | 0 | 0 | 0.00% | 0 |
24.01.23 | 44,250 | 150 | 47,963 | 0 | 0 | 0.00% | 0 |
24.01.22 | 46,850 | 2,600 | 115,495 | 0 | 0 | 0.00% | 0 |
24.01.19 | 46,400 | 450 | 93,758 | 0 | 0 | 0.00% | 0 |
24.01.18 | 45,550 | 850 | 46,425 | 0 | 0 | 0.00% | 0 |
24.01.17 | 48,100 | 2,550 | 92,943 | 0 | 0 | 0.00% | 0 |
24.01.16 | 46,850 | 1,250 | 64,761 | 0 | 0 | 0.00% | 0 |
24.01.15 | 47,800 | 950 | 59,045 | 0 | 0 | 0.00% | 0 |
24.01.12 | 49,750 | 1,950 | 116,347 | 0 | 0 | 0.00% | 0 |
24.01.11 | 50,100 | 350 | 81,660 | 0 | 0 | 0.00% | 0 |
24.01.10 | 50,200 | 100 | 133,264 | 0 | 0 | 0.00% | 0 |
24.01.09 | 51,000 | 800 | 181,213 | 0 | 0 | 0.00% | 0 |
24.01.08 | 47,900 | 3,100 | 361,120 | 0 | 0 | 0.00% | 0 |
24.01.05 | 46,100 | 1,800 | 239,138 | 0 | 0 | 0.00% | 0 |
24.01.04 | 47,350 | 1,250 | 99,473 | 0 | 0 | 0.00% | 0 |
24.01.03 | 46,750 | 600 | 77,837 | 0 | 0 | 0.00% | 0 |
24.01.02 | 46,300 | 450 | 86,333 | 0 | 0 | 0.00% | 0 |
23.12.28 | 44,750 | 1,550 | 96,768 | 0 | 0 | 0.00% | 0 |
23.12.27 | 44,600 | 150 | 46,541 | 0 | 0 | 0.00% | 0 |
23.12.26 | 46,550 | 1,950 | 71,314 | 0 | 0 | 0.00% | 0 |
23.12.22 | 46,750 | 200 | 58,118 | 0 | 0 | 0.00% | 0 |
23.12.21 | 47,850 | 1,100 | 61,514 | 0 | 0 | 0.00% | 0 |
23.12.20 | 47,700 | 150 | 68,174 | 0 | 0 | 0.00% | 0 |
23.12.19 | 47,000 | 700 | 65,439 | 0 | 0 | 0.00% | 0 |
23.12.18 | 46,300 | 700 | 99,869 | 0 | 0 | 0.00% | 0 |
23.12.15 | 43,400 | 2,900 | 284,208 | 0 | 0 | 0.00% | 0 |
23.12.14 | 43,050 | 350 | 46,895 | 0 | 0 | 0.00% | 0 |
23.12.13 | 44,400 | 1,350 | 54,606 | 0 | 0 | 0.00% | 0 |
23.12.12 | 43,800 | 600 | 58,618 | 0 | 0 | 0.00% | 0 |
23.12.11 | 44,650 | 850 | 60,332 | 0 | 0 | 0.00% | 0 |
23.12.08 | 44,450 | 200 | 105,589 | 0 | 0 | 0.00% | 0 |
23.12.07 | 46,200 | 1,750 | 142,288 | 0 | 0 | 0.00% | 0 |
23.12.06 | 45,950 | 250 | 87,334 | 0 | 0 | 0.00% | 0 |
23.12.05 | 49,750 | 3,800 | 160,294 | 0 | 0 | 0.00% | 0 |
23.12.04 | 49,350 | 400 | 149,444 | 0 | 0 | 0.00% | 0 |
23.12.01 | 49,950 | 600 | 121,228 | 0 | 0 | 0.00% | 0 |
23.11.30 | 46,500 | 3,450 | 272,414 | 0 | 0 | 0.00% | 0 |
23.11.29 | 45,500 | 1,000 | 72,872 | 0 | 0 | 0.00% | 0 |
23.11.28 | 45,450 | 50 | 45,478 | 0 | 0 | 0.00% | 0 |
23.11.27 | 45,050 | 400 | 64,784 | 0 | 0 | 0.00% | 0 |
23.11.24 | 44,750 | 300 | 37,223 | 0 | 0 | 0.00% | 0 |
23.11.23 | 44,950 | 200 | 39,954 | 0 | 0 | 0.00% | 0 |
23.11.22 | 46,900 | 1,950 | 54,877 | 0 | 0 | 0.00% | 0 |
23.11.21 | 45,100 | 1,800 | 91,535 | 0 | 0 | 0.00% | 0 |
23.11.20 | 43,900 | 1,200 | 61,191 | 0 | 0 | 0.00% | 0 |
23.11.17 | 45,250 | 1,350 | 58,000 | 0 | 0 | 0.00% | 0 |
23.11.16 | 45,250 | 0 | 39,061 | 0 | 0 | 0.00% | 0 |
23.11.15 | 44,450 | 800 | 63,004 | 0 | 0 | 0.00% | 0 |
23.11.14 | 43,250 | 1,200 | 40,604 | 0 | 0 | 0.00% | 0 |
23.11.13 | 44,100 | 850 | 48,697 | 0 | 0 | 0.00% | 0 |
23.11.10 | 46,300 | 2,200 | 39,635 | 0 | 0 | 0.00% | 0 |
23.11.09 | 47,150 | 850 | 34,555 | 0 | 0 | 0.00% | 0 |
23.11.08 | 46,750 | 400 | 33,135 | 0 | 0 | 0.00% | 0 |
23.11.07 | 49,750 | 3,000 | 74,703 | 0 | 0 | 0.00% | 0 |
23.11.06 | 47,150 | 2,600 | 109,958 | 0 | 0 | 0.00% | 0 |
23.11.03 | 45,300 | 1,850 | 44,367 | 0 | 0 | 0.00% | 0 |
23.11.02 | 42,500 | 2,800 | 57,593 | 0 | 0 | 0.00% | 0 |
23.11.01 | 43,100 | 600 | 38,973 | 0 | 0 | 0.00% | 0 |
23.10.31 | 45,550 | 2,450 | 43,077 | 0 | 0 | 0.00% | 0 |
23.10.30 | 45,150 | 400 | 32,323 | 0 | 0 | 0.00% | 0 |
23.10.27 | 44,750 | 400 | 40,451 | 0 | 0 | 0.00% | 0 |
23.10.26 | 47,250 | 2,500 | 50,157 | 0 | 0 | 0.00% | 0 |
23.10.25 | 49,200 | 1,950 | 46,598 | 0 | 0 | 0.00% | 0 |
23.10.24 | 49,000 | 200 | 72,440 | 0 | 0 | 0.00% | 0 |
23.10.23 | 49,900 | 900 | 115,647 | 0 | 0 | 0.00% | 0 |
23.10.20 | 51,500 | 1,600 | 50,416 | 0 | 0 | 0.00% | 0 |
23.10.19 | 53,300 | 1,800 | 61,554 | 0 | 0 | 0.00% | 0 |
23.10.18 | 53,100 | 200 | 38,091 | 0 | 0 | 0.00% | 0 |
23.10.17 | 54,200 | 1,100 | 101,503 | 0 | 0 | 0.00% | 0 |
23.10.16 | 57,500 | 3,300 | 41,331 | 0 | 0 | 0.00% | 0 |
23.10.13 | 58,800 | 1,300 | 59,364 | 0 | 0 | 0.00% | 0 |
23.10.12 | 54,500 | 4,300 | 123,292 | 0 | 0 | 0.00% | 0 |
23.10.11 | 51,500 | 3,000 | 117,820 | 0 | 0 | 0.00% | 0 |
23.10.10 | 53,200 | 1,700 | 112,846 | 0 | 0 | 0.00% | 0 |
23.10.06 | 53,000 | 200 | 93,371 | 0 | 0 | 0.00% | 0 |
23.10.05 | 54,900 | 1,900 | 202,727 | 0 | 0 | 0.00% | 0 |
23.10.04 | 72,400 | 17,500 | 262,371 | 0 | 0 | 0.00% | 0 |
23.09.27 | 70,600 | 1,800 | 432,589 | 0 | 0 | 0.00% | 0 |
23.09.26 | 73,500 | 2,900 | 33,944 | 0 | 0 | 0.00% | 0 |
23.09.25 | 75,200 | 1,700 | 36,427 | 0 | 0 | 0.00% | 0 |
23.09.22 | 76,500 | 1,300 | 28,715 | 0 | 0 | 0.00% | 0 |
23.09.21 | 75,700 | 800 | 39,365 | 0 | 0 | 0.00% | 0 |
23.09.20 | 75,300 | 400 | 26,934 | 0 | 0 | 0.00% | 0 |
23.09.19 | 77,000 | 1,700 | 33,193 | 0 | 0 | 0.00% | 0 |
23.09.18 | 79,700 | 2,700 | 32,186 | 0 | 0 | 0.00% | 0 |
23.09.15 | 81,900 | 2,200 | 84,120 | 0 | 0 | 0.00% | 0 |
23.09.14 | 74,200 | 7,700 | 246,574 | 0 | 0 | 0.00% | 0 |
23.09.13 | 79,200 | 5,000 | 93,468 | 0 | 0 | 0.00% | 0 |
23.09.12 | 76,000 | 3,200 | 110,455 | 0 | 0 | 0.00% | 0 |
23.09.11 | 73,300 | 2,700 | 62,635 | 0 | 0 | 0.00% | 0 |
23.09.08 | 76,800 | 3,500 | 72,509 | 0 | 0 | 0.00% | 0 |
23.09.07 | 76,700 | 100 | 34,397 | 0 | 0 | 0.00% | 0 |
23.09.06 | 79,500 | 2,800 | 49,932 | 0 | 0 | 0.00% | 0 |
23.09.05 | 77,200 | 2,300 | 56,518 | 0 | 0 | 0.00% | 0 |
23.09.04 | 77,800 | 600 | 26,758 | 0 | 0 | 0.00% | 0 |
23.09.01 | 75,100 | 2,700 | 113,157 | 0 | 0 | 0.00% | 0 |
23.08.31 | 77,000 | 1,900 | 36,753 | 0 | 0 | 0.00% | 0 |
23.08.30 | 77,900 | 900 | 29,150 | 0 | 0 | 0.00% | 0 |
23.08.29 | 77,800 | 100 | 30,360 | 0 | 0 | 0.00% | 0 |
23.08.28 | 74,800 | 3,000 | 44,344 | 0 | 0 | 0.00% | 0 |
23.08.25 | 76,500 | 1,700 | 35,966 | 0 | 0 | 0.00% | 0 |
23.08.24 | 76,500 | 0 | 58,895 | 0 | 0 | 0.00% | 0 |
23.08.23 | 78,500 | 2,000 | 52,687 | 0 | 0 | 0.00% | 0 |
23.08.22 | 80,500 | 2,000 | 43,012 | 0 | 0 | 0.00% | 0 |
23.08.21 | 81,100 | 600 | 88,983 | 0 | 0 | 0.00% | 0 |
23.08.18 | 82,400 | 1,300 | 44,512 | 0 | 0 | 0.00% | 0 |
23.08.17 | 87,100 | 4,700 | 99,348 | 0 | 0 | 0.00% | 0 |
23.08.16 | 94,500 | 7,400 | 133,619 | 0 | 0 | 0.00% | 0 |
23.08.14 | 87,700 | 6,800 | 222,964 | 0 | 0 | 0.00% | 0 |
23.08.11 | 86,300 | 1,400 | 63,208 | 0 | 0 | 0.00% | 0 |
23.08.10 | 87,700 | 1,400 | 39,629 | 0 | 0 | 0.00% | 0 |
23.08.09 | 87,700 | 0 | 59,513 | 0 | 0 | 0.00% | 0 |
23.08.08 | 87,600 | 100 | 126,995 | 0 | 0 | 0.00% | 0 |
23.08.07 | 91,300 | 3,700 | 105,537 | 0 | 0 | 0.00% | 0 |
23.08.04 | 80,600 | 10,700 | 404,110 | 0 | 0 | 0.00% | 0 |
23.08.03 | 83,100 | 2,500 | 78,647 | 0 | 0 | 0.00% | 0 |
23.08.02 | 87,200 | 4,100 | 149,342 | 0 | 0 | 0.00% | 0 |
23.08.01 | 88,500 | 1,300 | 166,513 | 0 | 0 | 0.00% | 0 |
23.07.31 | 89,700 | 1,200 | 360,917 | 0 | 0 | 0.00% | 0 |
23.07.28 | 79,500 | 10,200 | 453,073 | 0 | 0 | 0.00% | 0 |
23.07.27 | 87,200 | 7,700 | 158,127 | 0 | 0 | 0.00% | 0 |
23.07.26 | 105,300 | 11,700 | 235,883 | 0 | 0 | 0.00% | 0 |
23.07.25 | 99,800 | 5,500 | 323,433 | 0 | 0 | 0.00% | 0 |
23.07.24 | 105,300 | 5,500 | 173,039 | 0 | 0 | 0.00% | 0 |
23.07.21 | 104,500 | 800 | 157,305 | 0 | 0 | 0.00% | 0 |
23.07.20 | 105,000 | 500 | 124,689 | 0 | 0 | 0.00% | 0 |
23.07.19 | 112,100 | 7,100 | 172,303 | 0 | 0 | 0.00% | 0 |
23.07.18 | 112,000 | 100 | 188,297 | 0 | 0 | 0.00% | 0 |
23.07.17 | 121,700 | 9,700 | 232,742 | 0 | 0 | 0.00% | 0 |
23.07.14 | 117,500 | 4,200 | 1,226,148 | 0 | 0 | 0.00% | 0 |
23.07.13 | 123,300 | 5,800 | 224,894 | 0 | 0 | 0.00% | 0 |
23.07.12 | 122,200 | 1,100 | 394,203 | 0 | 0 | 0.00% | 0 |
23.07.11 | 131,200 | 9,000 | 327,690 | 0 | 0 | 0.00% | 0 |
23.07.10 | 137,400 | 6,200 | 460,440 | 0 | 0 | 0.00% | 0 |
23.07.07 | 134,700 | 2,700 | 534,404 | 0 | 0 | 0.00% | 0 |
23.07.06 | 139,100 | 4,400 | 601,124 | 0 | 0 | 0.00% | 0 |
23.07.05 | 137,200 | 1,900 | 1,951,717 | 0 | 0 | 0.00% | 0 |
23.07.04 | 105,600 | 31,600 | 2,907,414 | 0 | 0 | 0.00% | 0 |
23.07.03 | 99,500 | 6,100 | 1,301,809 | 0 | 0 | 0.00% | 0 |
23.06.30 | 0 | 49,500 | 5,148,505 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
증시요약(6) - 특징 상한가 및 급등종목
-
2
HD현대미포, 5,148억원 규모 공급계약(18K LNG BV 4척) 체결
-
3
고려아연, 1,500억원 규모 자사주 취득 신탁계약 해지 결정
-
4
뷰티스킨, 100억원 규모 전환사채권 발행 결정
-
5
'가즈아!' 코인 투기 그만 매달 적금 붓듯이 또박또박 사세요
-
6
빛과전자, 70억원 규모 제3자배정 유상증자 결정
-
7
증시요약(4) - 특징 종목(코스피)
-
8
면세점 수난시대···신세계도 적자 전환
-
9
‘트럼프 트레이드’ 바람에 돌아온 개미…거래대금 50% ‘쑥’
-
10
길어지는 '면세점 겨울' 신세계마저 적자전환
11.08 18:12
더보기 >