엠아이큐브솔루션
(373170) I 코스닥 제조 11.22 15:177,150 | 전일 | 7,140 | 고가 | 7,530 | 상한가 | 9,280 |
거래량 (주) |
3,577 |
10 0.14% | 시가 | 7,130 | 저가 | 7,040 | 하한가 | 5,000 |
거래대금 (백만) |
26 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 7,120 | 20 | 5,980 | -40 | 8,695 | 0.17% | 5,029,235 |
24.11.20 | 7,370 | 250 | 14,504 | 139 | 8,735 | 0.17% | 5,029,195 |
24.11.19 | 7,160 | 210 | 4,133 | 500 | 8,596 | 0.17% | 5,029,334 |
24.11.18 | 7,200 | 40 | 7,594 | -740 | 8,096 | 0.16% | 5,029,834 |
24.11.15 | 6,880 | 320 | 12,111 | -2,493 | 8,836 | 0.18% | 5,029,094 |
24.11.14 | 6,620 | 260 | 6,192 | 2,231 | 11,329 | 0.22% | 5,026,601 |
24.11.13 | 7,150 | 530 | 18,600 | -514 | 9,098 | 0.18% | 5,028,832 |
24.11.12 | 7,450 | 300 | 21,158 | -84 | 9,612 | 0.19% | 5,028,318 |
24.11.11 | 7,860 | 410 | 7,603 | -1,032 | 9,696 | 0.19% | 5,028,234 |
24.11.08 | 7,970 | 110 | 11,271 | 556 | 10,728 | 0.21% | 5,027,202 |
24.11.07 | 7,740 | 230 | 9,932 | 10,172 | 10,172 | 0.20% | 5,027,758 |
24.11.06 | 7,600 | 140 | 6,045 | 0 | 0 | 0.00% | 0 |
24.11.05 | 7,660 | 60 | 6,736 | 0 | 0 | 0.00% | 0 |
24.11.04 | 7,450 | 210 | 9,314 | 0 | 0 | 0.00% | 0 |
24.11.01 | 7,360 | 90 | 23,943 | 0 | 0 | 0.00% | 0 |
24.10.31 | 7,470 | 110 | 10,601 | 0 | 0 | 0.00% | 0 |
24.10.30 | 7,600 | 130 | 7,046 | 0 | 0 | 0.00% | 0 |
24.10.29 | 7,690 | 90 | 2,688 | 0 | 0 | 0.00% | 0 |
24.10.28 | 7,800 | 110 | 3,875 | 0 | 0 | 0.00% | 0 |
24.10.25 | 7,580 | 220 | 9,139 | 0 | 0 | 0.00% | 0 |
24.10.24 | 7,710 | 130 | 5,407 | 0 | 0 | 0.00% | 0 |
24.10.23 | 7,790 | 80 | 11,932 | 0 | 0 | 0.00% | 0 |
24.10.22 | 8,300 | 510 | 14,406 | 0 | 0 | 0.00% | 0 |
24.10.21 | 7,970 | 330 | 9,761 | 0 | 0 | 0.00% | 0 |
24.10.18 | 8,490 | 520 | 26,314 | 0 | 0 | 0.00% | 0 |
24.10.17 | 8,720 | 230 | 15,233 | 0 | 0 | 0.00% | 0 |
24.10.16 | 8,900 | 180 | 23,896 | 0 | 0 | 0.00% | 0 |
24.10.15 | 8,670 | 230 | 35,725 | 0 | 0 | 0.00% | 0 |
24.10.14 | 8,700 | 30 | 21,385 | 0 | 0 | 0.00% | 0 |
24.10.11 | 9,270 | 570 | 47,485 | 0 | 0 | 0.00% | 0 |
24.10.10 | 9,280 | 10 | 51,211 | 0 | 0 | 0.00% | 0 |
24.10.08 | 9,640 | 360 | 118,886 | 0 | 0 | 0.00% | 0 |
24.10.07 | 9,610 | 30 | 167,435 | 0 | 0 | 0.00% | 0 |
24.10.04 | 10,370 | 760 | 1,130,575 | 0 | 0 | 0.00% | 0 |
24.10.02 | 7,980 | 2,390 | 1,003,755 | 0 | 0 | 0.00% | 0 |
24.09.30 | 8,080 | 100 | 6,010 | 0 | 0 | 0.00% | 0 |
24.09.27 | 8,340 | 260 | 13,342 | 0 | 0 | 0.00% | 0 |
24.09.26 | 7,670 | 670 | 177,552 | 0 | 0 | 0.00% | 0 |
24.09.25 | 7,550 | 120 | 4,351 | 0 | 0 | 0.00% | 0 |
24.09.24 | 7,500 | 50 | 3,363 | 0 | 0 | 0.00% | 0 |
24.09.23 | 7,350 | 150 | 6,130 | 0 | 0 | 0.00% | 0 |
24.09.20 | 7,250 | 100 | 4,054 | 0 | 0 | 0.00% | 0 |
24.09.19 | 7,390 | 140 | 1,988 | 0 | 0 | 0.00% | 0 |
24.09.13 | 7,550 | 160 | 2,137 | 0 | 0 | 0.00% | 0 |
24.09.12 | 7,270 | 280 | 4,336 | 0 | 0 | 0.00% | 0 |
24.09.11 | 7,220 | 50 | 3,456 | 0 | 0 | 0.00% | 0 |
24.09.10 | 7,440 | 220 | 2,053 | 0 | 0 | 0.00% | 0 |
24.09.09 | 7,580 | 140 | 9,172 | 0 | 0 | 0.00% | 0 |
24.09.06 | 7,670 | 90 | 2,526 | 0 | 0 | 0.00% | 0 |
24.09.05 | 7,880 | 210 | 1,173 | 0 | 0 | 0.00% | 0 |
24.09.04 | 8,000 | 120 | 4,364 | 0 | 0 | 0.00% | 0 |
24.09.03 | 7,910 | 90 | 5,276 | 0 | 0 | 0.00% | 0 |
24.09.02 | 7,900 | 10 | 5,578 | 0 | 0 | 0.00% | 0 |
24.08.30 | 7,920 | 20 | 2,923 | 0 | 0 | 0.00% | 0 |
24.08.29 | 7,910 | 10 | 3,913 | 0 | 0 | 0.00% | 0 |
24.08.28 | 7,990 | 80 | 3,969 | 0 | 0 | 0.00% | 0 |
24.08.27 | 8,000 | 10 | 2,845 | 0 | 0 | 0.00% | 0 |
24.08.26 | 8,060 | 60 | 3,527 | 0 | 0 | 0.00% | 0 |
24.08.23 | 8,050 | 10 | 2,711 | 0 | 0 | 0.00% | 0 |
24.08.22 | 8,190 | 140 | 4,359 | 0 | 0 | 0.00% | 0 |
24.08.21 | 8,240 | 50 | 696 | 0 | 0 | 0.00% | 0 |
24.08.20 | 8,180 | 60 | 1,349 | 0 | 0 | 0.00% | 0 |
24.08.19 | 8,350 | 170 | 2,769 | 0 | 0 | 0.00% | 0 |
24.08.16 | 8,390 | 40 | 9,879 | 0 | 0 | 0.00% | 0 |
24.08.14 | 8,350 | 40 | 2,484 | 0 | 0 | 0.00% | 0 |
24.08.13 | 8,580 | 230 | 1,480 | 0 | 0 | 0.00% | 0 |
24.08.12 | 8,720 | 140 | 3,259 | 0 | 0 | 0.00% | 0 |
24.08.09 | 8,300 | 420 | 2,213 | 0 | 0 | 0.00% | 0 |
24.08.08 | 8,550 | 250 | 2,883 | 0 | 0 | 0.00% | 0 |
24.08.07 | 8,060 | 490 | 3,279 | 0 | 0 | 0.00% | 0 |
24.08.06 | 7,700 | 360 | 10,394 | 0 | 0 | 0.00% | 0 |
24.08.05 | 9,180 | 1,480 | 18,703 | 0 | 0 | 0.00% | 0 |
24.08.02 | 9,610 | 430 | 23,682 | 0 | 0 | 0.00% | 0 |
24.08.01 | 9,670 | 60 | 3,504 | 0 | 0 | 0.00% | 0 |
24.07.31 | 9,670 | 0 | 4,706 | 0 | 0 | 0.00% | 0 |
24.07.30 | 9,320 | 350 | 46,642 | 0 | 0 | 0.00% | 0 |
24.07.29 | 9,300 | 20 | 3,042 | 0 | 0 | 0.00% | 0 |
24.07.26 | 9,110 | 190 | 3,448 | 0 | 0 | 0.00% | 0 |
24.07.25 | 9,390 | 280 | 7,157 | 0 | 0 | 0.00% | 0 |
24.07.24 | 9,520 | 130 | 5,884 | 0 | 0 | 0.00% | 0 |
24.07.23 | 9,760 | 240 | 6,080 | 0 | 0 | 0.00% | 0 |
24.07.22 | 9,770 | 10 | 2,449 | 0 | 0 | 0.00% | 0 |
24.07.19 | 10,000 | 230 | 6,634 | 0 | 0 | 0.00% | 0 |
24.07.18 | 10,000 | 0 | 6,651 | 0 | 0 | 0.00% | 0 |
24.07.17 | 10,070 | 70 | 4,279 | 0 | 0 | 0.00% | 0 |
24.07.16 | 10,170 | 100 | 1,023 | 0 | 0 | 0.00% | 0 |
24.07.15 | 9,900 | 270 | 5,634 | 0 | 0 | 0.00% | 0 |
24.07.12 | 10,100 | 200 | 10,015 | 0 | 0 | 0.00% | 0 |
24.07.11 | 9,840 | 260 | 6,263 | 0 | 0 | 0.00% | 0 |
24.07.10 | 9,950 | 110 | 4,912 | 0 | 0 | 0.00% | 0 |
24.07.09 | 9,940 | 10 | 4,524 | 0 | 0 | 0.00% | 0 |
24.07.08 | 10,150 | 210 | 9,352 | 0 | 0 | 0.00% | 0 |
24.07.05 | 10,210 | 60 | 5,390 | 0 | 0 | 0.00% | 0 |
24.07.04 | 10,260 | 50 | 3,984 | 0 | 0 | 0.00% | 0 |
24.07.03 | 10,320 | 60 | 2,557 | 0 | 0 | 0.00% | 0 |
24.07.02 | 10,580 | 260 | 5,055 | 0 | 0 | 0.00% | 0 |
24.07.01 | 10,570 | 10 | 3,119 | 0 | 0 | 0.00% | 0 |
24.06.28 | 10,380 | 190 | 4,949 | 0 | 0 | 0.00% | 0 |
24.06.27 | 10,620 | 240 | 6,211 | 0 | 0 | 0.00% | 0 |
24.06.26 | 10,630 | 10 | 3,483 | 0 | 0 | 0.00% | 0 |
24.06.25 | 10,720 | 90 | 2,296 | 0 | 0 | 0.00% | 0 |
24.06.24 | 10,920 | 200 | 4,961 | 0 | 0 | 0.00% | 0 |
24.06.21 | 11,000 | 80 | 6,092 | 0 | 0 | 0.00% | 0 |
24.06.20 | 10,660 | 340 | 2,989 | 0 | 0 | 0.00% | 0 |
24.06.19 | 10,700 | 40 | 3,907 | 0 | 0 | 0.00% | 0 |
24.06.18 | 10,900 | 200 | 10,398 | 0 | 0 | 0.00% | 0 |
24.06.17 | 11,260 | 360 | 6,090 | 0 | 0 | 0.00% | 0 |
24.06.14 | 11,280 | 20 | 5,506 | 0 | 0 | 0.00% | 0 |
24.06.13 | 11,490 | 210 | 4,457 | 0 | 0 | 0.00% | 0 |
24.06.12 | 11,310 | 180 | 3,507 | 0 | 0 | 0.00% | 0 |
24.06.11 | 11,210 | 100 | 7,205 | 0 | 0 | 0.00% | 0 |
24.06.10 | 11,300 | 90 | 6,468 | 0 | 0 | 0.00% | 0 |
24.06.07 | 11,600 | 300 | 19,741 | 0 | 0 | 0.00% | 0 |
24.06.05 | 11,990 | 390 | 5,730 | 0 | 0 | 0.00% | 0 |
24.06.04 | 12,000 | 10 | 4,854 | 0 | 0 | 0.00% | 0 |
24.06.03 | 11,700 | 300 | 5,285 | 0 | 0 | 0.00% | 0 |
24.05.31 | 11,810 | 110 | 7,943 | 0 | 0 | 0.00% | 0 |
24.05.30 | 12,210 | 400 | 5,947 | 0 | 0 | 0.00% | 0 |
24.05.29 | 12,120 | 90 | 7,412 | 0 | 0 | 0.00% | 0 |
24.05.28 | 12,240 | 120 | 4,751 | 0 | 0 | 0.00% | 0 |
24.05.27 | 11,980 | 260 | 11,194 | 0 | 0 | 0.00% | 0 |
24.05.24 | 11,680 | 300 | 9,814 | 0 | 0 | 0.00% | 0 |
24.05.23 | 11,900 | 220 | 55,969 | 0 | 0 | 0.00% | 0 |
24.05.22 | 12,100 | 200 | 4,227 | 0 | 0 | 0.00% | 0 |
24.05.21 | 11,980 | 120 | 4,738 | 0 | 0 | 0.00% | 0 |
24.05.20 | 12,240 | 260 | 11,461 | 0 | 0 | 0.00% | 0 |
24.05.17 | 12,180 | 60 | 8,445 | 0 | 0 | 0.00% | 0 |
24.05.16 | 12,180 | 0 | 13,322 | 0 | 0 | 0.00% | 0 |
24.05.14 | 12,330 | 150 | 13,207 | 0 | 0 | 0.00% | 0 |
24.05.13 | 12,510 | 180 | 15,638 | 0 | 0 | 0.00% | 0 |
24.05.10 | 12,690 | 180 | 23,610 | 0 | 0 | 0.00% | 0 |
24.05.09 | 12,540 | 150 | 16,234 | 0 | 0 | 0.00% | 0 |
24.05.08 | 12,490 | 50 | 24,194 | 0 | 0 | 0.00% | 0 |
24.05.07 | 13,140 | 650 | 45,434 | 0 | 0 | 0.00% | 0 |
24.05.03 | 11,230 | 1,910 | 436,488 | 0 | 0 | 0.00% | 0 |
24.05.02 | 11,350 | 120 | 1,704 | 0 | 0 | 0.00% | 0 |
24.04.30 | 11,200 | 150 | 5,190 | 0 | 0 | 0.00% | 0 |
24.04.29 | 11,070 | 130 | 5,680 | 0 | 0 | 0.00% | 0 |
24.04.26 | 10,710 | 360 | 12,614 | 0 | 0 | 0.00% | 0 |
24.04.25 | 10,990 | 280 | 4,436 | 0 | 0 | 0.00% | 0 |
24.04.24 | 10,610 | 380 | 7,894 | 0 | 0 | 0.00% | 0 |
24.04.23 | 10,730 | 120 | 4,633 | 0 | 0 | 0.00% | 0 |
24.04.22 | 10,640 | 90 | 4,481 | 0 | 0 | 0.00% | 0 |
24.04.19 | 11,200 | 560 | 8,831 | 0 | 0 | 0.00% | 0 |
24.04.18 | 10,660 | 540 | 10,857 | 0 | 0 | 0.00% | 0 |
24.04.17 | 11,100 | 440 | 27,161 | 0 | 0 | 0.00% | 0 |
24.04.16 | 11,690 | 590 | 16,721 | 0 | 0 | 0.00% | 0 |
24.04.15 | 12,010 | 320 | 7,968 | 0 | 0 | 0.00% | 0 |
24.04.12 | 12,130 | 120 | 4,415 | 0 | 0 | 0.00% | 0 |
24.04.11 | 12,580 | 450 | 10,384 | 0 | 0 | 0.00% | 0 |
24.04.09 | 12,250 | 330 | 5,518 | 0 | 0 | 0.00% | 0 |
24.04.08 | 12,730 | 480 | 8,320 | 0 | 0 | 0.00% | 0 |
24.04.05 | 12,710 | 20 | 9,104 | 0 | 0 | 0.00% | 0 |
24.04.04 | 13,050 | 340 | 8,549 | 0 | 0 | 0.00% | 0 |
24.04.03 | 13,550 | 500 | 14,056 | 0 | 0 | 0.00% | 0 |
24.04.02 | 14,000 | 450 | 8,350 | 0 | 0 | 0.00% | 0 |
24.04.01 | 13,700 | 300 | 9,110 | 0 | 0 | 0.00% | 0 |
24.03.29 | 13,630 | 70 | 4,327 | 0 | 0 | 0.00% | 0 |
24.03.28 | 13,800 | 170 | 16,900 | 0 | 0 | 0.00% | 0 |
24.03.27 | 13,940 | 140 | 6,130 | 0 | 0 | 0.00% | 0 |
24.03.26 | 13,950 | 10 | 15,704 | 0 | 0 | 0.00% | 0 |
24.03.25 | 13,980 | 30 | 7,247 | 0 | 0 | 0.00% | 0 |
24.03.22 | 13,480 | 500 | 18,997 | 0 | 0 | 0.00% | 0 |
24.03.21 | 13,470 | 10 | 8,838 | 0 | 0 | 0.00% | 0 |
24.03.20 | 13,700 | 230 | 7,331 | 0 | 0 | 0.00% | 0 |
24.03.19 | 13,330 | 370 | 8,313 | 0 | 0 | 0.00% | 0 |
24.03.18 | 13,500 | 170 | 7,446 | 0 | 0 | 0.00% | 0 |
24.03.15 | 13,520 | 20 | 9,405 | 0 | 0 | 0.00% | 0 |
24.03.14 | 13,830 | 310 | 7,552 | 0 | 0 | 0.00% | 0 |
24.03.13 | 13,560 | 270 | 5,567 | 0 | 0 | 0.00% | 0 |
24.03.12 | 13,800 | 240 | 6,875 | 0 | 0 | 0.00% | 0 |
24.03.11 | 13,220 | 580 | 27,322 | 0 | 0 | 0.00% | 0 |
24.03.08 | 13,420 | 200 | 26,141 | 0 | 0 | 0.00% | 0 |
24.03.07 | 13,540 | 120 | 22,318 | 0 | 0 | 0.00% | 0 |
24.03.06 | 13,740 | 200 | 9,512 | 0 | 0 | 0.00% | 0 |
24.03.05 | 13,940 | 200 | 21,656 | 0 | 0 | 0.00% | 0 |
24.03.04 | 13,900 | 40 | 9,754 | 0 | 0 | 0.00% | 0 |
24.02.29 | 14,090 | 190 | 12,377 | 0 | 0 | 0.00% | 0 |
24.02.28 | 14,130 | 40 | 5,776 | 0 | 0 | 0.00% | 0 |
24.02.27 | 14,480 | 350 | 14,901 | 0 | 0 | 0.00% | 0 |
24.02.26 | 14,480 | 0 | 12,811 | 0 | 0 | 0.00% | 0 |
24.02.23 | 14,670 | 190 | 14,916 | 0 | 0 | 0.00% | 0 |
24.02.22 | 14,550 | 120 | 13,386 | 0 | 0 | 0.00% | 0 |
24.02.21 | 14,730 | 180 | 12,631 | 0 | 0 | 0.00% | 0 |
24.02.20 | 14,890 | 160 | 9,010 | 0 | 0 | 0.00% | 0 |
24.02.19 | 14,780 | 110 | 20,241 | 0 | 0 | 0.00% | 0 |
24.02.16 | 14,890 | 110 | 12,072 | 0 | 0 | 0.00% | 0 |
24.02.15 | 14,690 | 200 | 21,808 | 0 | 0 | 0.00% | 0 |
24.02.14 | 14,480 | 210 | 13,718 | 0 | 0 | 0.00% | 0 |
24.02.13 | 14,240 | 240 | 15,992 | 0 | 0 | 0.00% | 0 |
24.02.08 | 13,900 | 340 | 38,927 | 0 | 0 | 0.00% | 0 |
24.02.07 | 13,760 | 140 | 19,457 | 0 | 0 | 0.00% | 0 |
24.02.06 | 14,150 | 390 | 45,168 | 0 | 0 | 0.00% | 0 |
24.02.05 | 15,020 | 870 | 155,062 | 0 | 0 | 0.00% | 0 |
24.02.02 | 14,880 | 140 | 17,018 | 0 | 0 | 0.00% | 0 |
24.02.01 | 15,120 | 240 | 24,168 | 0 | 0 | 0.00% | 0 |
24.01.31 | 15,030 | 90 | 9,485 | 0 | 0 | 0.00% | 0 |
24.01.30 | 15,290 | 260 | 20,385 | 0 | 0 | 0.00% | 0 |
24.01.29 | 16,190 | 900 | 33,089 | 0 | 0 | 0.00% | 0 |
24.01.26 | 15,820 | 370 | 19,441 | 0 | 0 | 0.00% | 0 |
24.01.25 | 16,530 | 710 | 31,208 | 0 | 0 | 0.00% | 0 |
24.01.24 | 17,110 | 580 | 24,442 | 0 | 0 | 0.00% | 0 |
24.01.23 | 16,990 | 120 | 38,985 | 0 | 0 | 0.00% | 0 |
24.01.22 | 17,290 | 300 | 33,079 | 0 | 0 | 0.00% | 0 |
24.01.19 | 16,430 | 860 | 58,907 | 0 | 0 | 0.00% | 0 |
24.01.18 | 15,900 | 530 | 28,330 | 0 | 0 | 0.00% | 0 |
24.01.17 | 17,000 | 1,100 | 36,200 | 0 | 0 | 0.00% | 0 |
24.01.16 | 16,760 | 240 | 19,423 | 0 | 0 | 0.00% | 0 |
24.01.15 | 17,220 | 460 | 19,745 | 0 | 0 | 0.00% | 0 |
24.01.12 | 17,300 | 80 | 28,152 | 0 | 0 | 0.00% | 0 |
24.01.11 | 17,300 | 0 | 41,528 | 0 | 0 | 0.00% | 0 |
24.01.10 | 17,420 | 120 | 49,909 | 0 | 0 | 0.00% | 0 |
24.01.09 | 16,900 | 520 | 73,379 | 0 | 0 | 0.00% | 0 |
24.01.08 | 15,730 | 1,170 | 86,727 | 0 | 0 | 0.00% | 0 |
24.01.05 | 15,920 | 190 | 18,964 | 0 | 0 | 0.00% | 0 |
24.01.04 | 15,720 | 200 | 48,986 | 0 | 0 | 0.00% | 0 |
24.01.03 | 15,660 | 60 | 15,887 | 0 | 0 | 0.00% | 0 |
24.01.02 | 15,150 | 510 | 38,097 | 0 | 0 | 0.00% | 0 |
23.12.28 | 15,090 | 60 | 16,985 | 0 | 0 | 0.00% | 0 |
23.12.27 | 14,720 | 370 | 23,855 | 0 | 0 | 0.00% | 0 |
23.12.26 | 15,700 | 980 | 64,603 | 0 | 0 | 0.00% | 0 |
23.12.22 | 14,920 | 780 | 72,034 | 0 | 0 | 0.00% | 0 |
23.12.21 | 15,130 | 210 | 32,327 | 0 | 0 | 0.00% | 0 |
23.12.20 | 15,150 | 20 | 27,548 | 0 | 0 | 0.00% | 0 |
23.12.19 | 15,220 | 70 | 12,160 | 0 | 0 | 0.00% | 0 |
23.12.18 | 14,900 | 320 | 12,860 | 0 | 0 | 0.00% | 0 |
23.12.15 | 15,010 | 110 | 12,646 | 0 | 0 | 0.00% | 0 |
23.12.14 | 15,180 | 170 | 16,149 | 0 | 0 | 0.00% | 0 |
23.12.13 | 15,820 | 640 | 32,523 | 0 | 0 | 0.00% | 0 |
23.12.12 | 15,850 | 30 | 12,259 | 0 | 0 | 0.00% | 0 |
23.12.11 | 15,890 | 40 | 25,606 | 0 | 0 | 0.00% | 0 |
23.12.08 | 15,600 | 290 | 11,062 | 0 | 0 | 0.00% | 0 |
23.12.07 | 15,540 | 60 | 11,319 | 0 | 0 | 0.00% | 0 |
23.12.06 | 15,320 | 220 | 7,901 | 0 | 0 | 0.00% | 0 |
23.12.05 | 16,100 | 780 | 20,276 | 0 | 0 | 0.00% | 0 |
23.12.04 | 16,220 | 120 | 20,379 | 0 | 0 | 0.00% | 0 |
23.12.01 | 16,590 | 370 | 19,981 | 0 | 0 | 0.00% | 0 |
23.11.30 | 16,800 | 210 | 38,474 | 0 | 0 | 0.00% | 0 |
23.11.29 | 16,700 | 100 | 130,091 | 0 | 0 | 0.00% | 0 |
23.11.28 | 17,000 | 300 | 23,272 | 0 | 0 | 0.00% | 0 |
23.11.27 | 16,850 | 150 | 48,281 | 0 | 0 | 0.00% | 0 |
23.11.24 | 16,760 | 90 | 28,573 | 0 | 0 | 0.00% | 0 |
23.11.23 | 16,560 | 200 | 37,694 | 0 | 0 | 0.00% | 0 |
23.11.22 | 16,890 | 330 | 28,045 | 0 | 0 | 0.00% | 0 |
23.11.21 | 16,000 | 890 | 90,215 | 0 | 0 | 0.00% | 0 |
23.11.20 | 15,590 | 410 | 23,953 | 0 | 0 | 0.00% | 0 |
23.11.17 | 16,000 | 410 | 22,639 | 0 | 0 | 0.00% | 0 |
23.11.16 | 15,860 | 140 | 15,039 | 0 | 0 | 0.00% | 0 |
23.11.15 | 15,690 | 170 | 22,603 | 0 | 0 | 0.00% | 0 |
23.11.14 | 15,000 | 690 | 19,279 | 0 | 0 | 0.00% | 0 |
23.11.13 | 15,160 | 160 | 34,574 | 0 | 0 | 0.00% | 0 |
23.11.10 | 15,790 | 630 | 42,307 | 0 | 0 | 0.00% | 0 |
23.11.09 | 16,110 | 320 | 60,154 | 0 | 0 | 0.00% | 0 |
23.11.08 | 16,500 | 390 | 68,046 | 0 | 0 | 0.00% | 0 |
23.11.07 | 16,750 | 250 | 112,376 | 0 | 0 | 0.00% | 0 |
23.11.06 | 19,200 | 2,450 | 294,347 | 0 | 0 | 0.00% | 0 |
23.11.03 | 19,080 | 120 | 7,867 | 0 | 0 | 0.00% | 0 |
23.11.02 | 18,210 | 870 | 22,005 | 0 | 0 | 0.00% | 0 |
23.11.01 | 17,940 | 270 | 11,516 | 0 | 0 | 0.00% | 0 |
23.10.31 | 18,900 | 960 | 18,668 | 0 | 0 | 0.00% | 0 |
23.10.30 | 18,510 | 390 | 20,573 | 0 | 0 | 0.00% | 0 |
23.10.27 | 18,910 | 400 | 14,628 | 0 | 0 | 0.00% | 0 |
23.10.26 | 19,790 | 880 | 15,726 | 0 | 0 | 0.00% | 0 |
23.10.25 | 19,990 | 200 | 7,016 | 0 | 0 | 0.00% | 0 |
23.10.24 | 19,510 | 480 | 21,624 | 0 | 0 | 0.00% | 0 |
23.10.23 | 19,600 | 90 | 10,958 | 0 | 0 | 0.00% | 0 |
23.10.20 | 20,200 | 600 | 31,449 | 0 | 0 | 0.00% | 0 |
23.10.19 | 22,100 | 1,900 | 21,836 | 0 | 0 | 0.00% | 0 |
23.10.18 | 22,850 | 750 | 22,324 | 0 | 0 | 0.00% | 0 |
23.10.17 | 22,800 | 50 | 19,870 | 0 | 0 | 0.00% | 0 |
23.10.16 | 23,650 | 850 | 23,893 | 0 | 0 | 0.00% | 0 |
23.10.13 | 23,500 | 150 | 27,815 | 0 | 0 | 0.00% | 0 |
23.10.12 | 22,850 | 650 | 43,934 | 0 | 0 | 0.00% | 0 |
23.10.11 | 21,550 | 1,300 | 32,088 | 0 | 0 | 0.00% | 0 |
23.10.10 | 23,900 | 2,350 | 43,321 | 0 | 0 | 0.00% | 0 |
23.10.06 | 22,450 | 1,450 | 49,138 | 0 | 0 | 0.00% | 0 |
23.10.05 | 22,750 | 300 | 82,449 | 0 | 0 | 0.00% | 0 |
23.10.04 | 24,850 | 2,100 | 51,648 | 0 | 0 | 0.00% | 0 |
23.09.27 | 24,600 | 250 | 79,189 | 0 | 0 | 0.00% | 0 |
23.09.26 | 26,350 | 1,750 | 68,519 | 0 | 0 | 0.00% | 0 |
23.09.25 | 28,850 | 2,500 | 136,099 | 0 | 0 | 0.00% | 0 |
23.09.22 | 32,150 | 3,300 | 308,975 | 0 | 0 | 0.00% | 0 |
23.09.21 | 28,150 | 4,000 | 1,214,173 | 0 | 0 | 0.00% | 0 |
23.09.20 | 28,500 | 350 | 243,950 | 0 | 0 | 0.00% | 0 |
23.09.19 | 31,050 | 2,550 | 128,954 | 0 | 0 | 0.00% | 0 |
23.09.18 | 32,450 | 1,400 | 84,454 | 0 | 0 | 0.00% | 0 |
23.09.15 | 34,800 | 2,350 | 242,778 | 0 | 0 | 0.00% | 0 |
23.09.14 | 32,400 | 2,400 | 941,245 | 0 | 0 | 0.00% | 0 |
23.09.13 | 34,450 | 2,050 | 1,539,253 | 0 | 0 | 0.00% | 0 |
23.09.12 | 31,000 | 3,450 | 1,465,143 | 0 | 0 | 0.00% | 0 |
23.09.11 | 27,350 | 3,650 | 875,987 | 0 | 0 | 0.00% | 0 |
23.09.08 | 28,900 | 1,550 | 111,741 | 0 | 0 | 0.00% | 0 |
23.09.07 | 28,700 | 200 | 275,805 | 0 | 0 | 0.00% | 0 |
23.09.06 | 29,350 | 650 | 113,171 | 0 | 0 | 0.00% | 0 |
23.09.05 | 27,050 | 2,300 | 654,198 | 0 | 0 | 0.00% | 0 |
23.09.04 | 27,150 | 100 | 130,755 | 0 | 0 | 0.00% | 0 |
23.09.01 | 28,300 | 1,150 | 152,088 | 0 | 0 | 0.00% | 0 |
23.08.31 | 29,600 | 1,300 | 171,444 | 0 | 0 | 0.00% | 0 |
23.08.30 | 28,000 | 1,600 | 388,816 | 0 | 0 | 0.00% | 0 |
23.08.29 | 26,500 | 1,500 | 532,125 | 0 | 0 | 0.00% | 0 |
23.08.28 | 26,700 | 200 | 167,094 | 0 | 0 | 0.00% | 0 |
23.08.25 | 29,500 | 2,800 | 179,780 | 0 | 0 | 0.00% | 0 |
23.08.24 | 29,500 | 0 | 266,280 | 0 | 0 | 0.00% | 0 |
23.08.23 | 27,650 | 1,850 | 680,086 | 0 | 0 | 0.00% | 0 |
23.08.22 | 28,750 | 1,100 | 898,349 | 0 | 0 | 0.00% | 0 |
23.08.21 | 33,250 | 4,500 | 660,426 | 0 | 0 | 0.00% | 0 |
23.08.18 | 34,300 | 1,050 | 138,751 | 0 | 0 | 0.00% | 0 |
23.08.17 | 35,500 | 1,200 | 223,459 | 0 | 0 | 0.00% | 0 |
23.08.16 | 38,100 | 2,600 | 304,761 | 0 | 0 | 0.00% | 0 |
23.08.14 | 41,500 | 3,400 | 574,813 | 0 | 0 | 0.00% | 0 |
23.08.11 | 44,300 | 2,800 | 2,479,846 | 0 | 0 | 0.00% | 0 |
23.08.10 | 39,450 | 4,850 | 4,751,317 | 0 | 0 | 0.00% | 0 |
23.08.09 | 30,350 | 9,100 | 4,161,844 | 0 | 0 | 0.00% | 0 |
23.08.08 | 23,350 | 7,000 | 1,497,182 | 0 | 0 | 0.00% | 0 |
23.08.07 | 26,700 | 3,350 | 371,844 | 0 | 0 | 0.00% | 0 |
23.08.04 | 0 | 14,700 | 8,166,480 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
2
알에프시스템즈, 주식등의 대량보유자 소유주식수 변동
-
3
KB자산운용, 하이트진로 서초사옥 인수 4년 만에 재매각 추진
-
4
가권지수(대만) 강세 마감, ▲348.66P(+1.55%), 22,904.32P [장마감]
-
5
피엔티엠에스, 41억원 규모 공급계약(Stacking M/C 제작) 체결
-
6
오후장 특징주★(코스닥)
-
7
코람코, 서울 여의도 NH농협캐피탈 빌딩 인수…SI로 오케스트로 유치
-
8
대성산업(128820) 소폭 상승세 +3.08%, 3거래일 연속 상승
-
9
오후장★테마동향
-
10
[MK 골든크로스 돌파종목 : 펨트론(168360) & DGB금융지주(139130)]