필에너지

(378340)    I    코스닥 제조 11.08 15:33
17,750 전일 17,180 고가 18,000 상한가 22,300 거래량
(주) 		195,479
570 3.32% 시가 17,200 저가 17,200 하한가 12,030 거래대금
(백만) 		3,464
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 17,180 570 195,479 8,176 321,544 1.51% 20,964,338
24.11.07 17,110 70 200,061 41,635 313,368 1.47% 20,972,514
24.11.06 18,130 1,020 422,983 -7,792 271,733 1.28% 21,014,149
24.11.05 18,010 120 333,285 -46,027 279,525 1.31% 21,006,357
24.11.04 17,780 230 299,787 159,639 325,552 1.53% 20,960,330
24.11.01 17,000 780 981,556 6,878 165,913 0.78% 21,119,969
24.10.31 16,830 170 335,169 1,718 159,035 0.75% 21,126,847
24.10.30 16,040 790 1,435,281 -15,289 157,317 0.74% 21,128,565
24.10.29 15,930 110 116,773 33,062 172,606 0.81% 21,113,276
24.10.28 15,050 880 190,367 -381 139,544 0.66% 21,146,338
24.10.25 15,170 120 182,675 -17,511 139,925 0.66% 21,145,957
24.10.24 15,700 530 149,355 157,436 157,436 0.74% 21,128,446
24.10.23 15,560 140 151,560 0 0 0.00% 0
24.10.22 16,750 1,190 237,404 0 0 0.00% 0
24.10.21 16,660 90 90,149 0 0 0.00% 0
24.10.18 17,120 460 142,467 0 0 0.00% 0
24.10.17 17,360 240 130,920 0 0 0.00% 0
24.10.16 17,480 120 153,800 0 0 0.00% 0
24.10.15 18,300 820 274,162 0 0 0.00% 0
24.10.14 17,940 360 257,767 0 0 0.00% 0
24.10.11 18,540 600 278,756 0 0 0.00% 0
24.10.10 18,900 360 401,366 0 0 0.00% 0
24.10.08 18,810 90 409,987 0 0 0.00% 0
24.10.07 17,210 1,600 1,946,425 0 0 0.00% 0
24.10.04 17,480 270 174,351 0 0 0.00% 0
24.10.02 17,830 350 226,385 0 0 0.00% 0
24.09.30 17,930 100 349,744 0 0 0.00% 0
24.09.27 18,230 300 297,979 0 0 0.00% 0
24.09.26 18,000 230 328,822 0 0 0.00% 0
24.09.25 18,540 540 475,021 0 0 0.00% 0
24.09.24 17,150 1,390 797,460 0 0 0.00% 0
24.09.23 16,590 560 633,561 0 0 0.00% 0
24.09.20 17,230 640 330,974 0 0 0.00% 0
24.09.19 17,480 250 227,290 0 0 0.00% 0
24.09.13 18,000 520 344,816 0 0 0.00% 0
24.09.12 18,000 0 510,390 0 0 0.00% 0
24.09.11 16,660 1,340 2,575,398 0 0 0.00% 0
24.09.10 16,590 70 475,908 0 0 0.00% 0
24.09.09 16,670 80 270,934 0 0 0.00% 0
24.09.06 17,500 830 447,217 0 0 0.00% 0
24.09.05 17,850 350 768,494 0 0 0.00% 0
24.09.04 18,770 920 684,702 0 0 0.00% 0
24.09.03 18,680 90 3,709,052 0 0 0.00% 0
24.09.02 18,540 140 1,505,020 0 0 0.00% 0
24.08.30 18,630 90 1,031,962 0 0 0.00% 0
24.08.29 16,950 1,680 10,255,465 0 0 0.00% 0
24.08.28 14,680 2,270 4,061,489 0 0 0.00% 0
24.08.27 14,170 510 121,163 0 0 0.00% 0
24.08.26 14,430 260 113,752 0 0 0.00% 0
24.08.23 14,850 420 128,865 0 0 0.00% 0
24.08.22 15,290 440 251,942 0 0 0.00% 0
24.08.21 15,300 10 281,094 0 0 0.00% 0
24.08.20 14,230 1,070 579,924 0 0 0.00% 0
24.08.19 14,360 130 828,825 0 0 0.00% 0
24.08.16 14,470 110 231,196 0 0 0.00% 0
24.08.14 13,890 580 472,409 0 0 0.00% 0
24.08.13 13,520 370 1,409,431 0 0 0.00% 0
24.08.12 13,200 320 165,649 0 0 0.00% 0
24.08.09 12,240 960 252,960 0 0 0.00% 0
24.08.08 12,620 380 254,390 0 0 0.00% 0
24.08.07 12,650 30 283,824 0 0 0.00% 0
24.08.06 12,300 350 914,620 0 0 0.00% 0
24.08.05 15,430 3,130 548,373 0 0 0.00% 0
24.08.02 16,180 750 195,439 0 0 0.00% 0
24.08.01 16,030 150 135,101 0 0 0.00% 0
24.07.31 16,510 480 226,684 0 0 0.00% 0
24.07.30 16,730 220 117,764 0 0 0.00% 0
24.07.29 16,710 20 117,017 0 0 0.00% 0
24.07.26 17,080 370 183,034 0 0 0.00% 0
24.07.25 17,470 390 147,435 0 0 0.00% 0
24.07.24 18,110 640 258,993 0 0 0.00% 0
24.07.23 18,400 290 203,031 0 0 0.00% 0
24.07.22 19,050 650 145,415 0 0 0.00% 0
24.07.19 18,140 910 230,212 0 0 0.00% 0
24.07.18 18,030 110 177,946 0 0 0.00% 0
24.07.17 19,000 970 198,188 0 0 0.00% 0
24.07.16 19,850 850 208,870 0 0 0.00% 0
24.07.15 20,350 500 152,491 0 0 0.00% 0
24.07.12 20,750 400 138,993 0 0 0.00% 0
24.07.11 20,750 0 81,509 0 0 0.00% 0
24.07.10 20,750 0 100,030 0 0 0.00% 0
24.07.09 20,400 350 138,467 0 0 0.00% 0
24.07.08 20,050 350 95,148 0 0 0.00% 0
24.07.05 19,980 70 158,716 0 0 0.00% 0
24.07.04 20,350 370 251,298 0 0 0.00% 0
24.07.03 20,000 350 174,215 0 0 0.00% 0
24.07.02 20,700 700 234,155 0 0 0.00% 0
24.07.01 20,700 0 117,311 0 0 0.00% 0
24.06.28 20,750 50 93,073 0 0 0.00% 0
24.06.27 20,750 0 86,222 0 0 0.00% 0
24.06.26 20,400 350 115,858 0 0 0.00% 0
24.06.25 20,400 0 104,557 0 0 0.00% 0
24.06.24 21,200 800 200,870 0 0 0.00% 0
24.06.21 21,900 700 146,889 0 0 0.00% 0
24.06.20 21,900 0 109,324 0 0 0.00% 0
24.06.19 21,700 200 136,672 0 0 0.00% 0
24.06.18 22,300 600 150,175 0 0 0.00% 0
24.06.17 23,400 1,100 205,743 0 0 0.00% 0
24.06.14 23,750 350 240,172 0 0 0.00% 0
24.06.13 23,550 200 189,161 0 0 0.00% 0
24.06.12 24,350 800 235,332 0 0 0.00% 0
24.06.11 23,450 900 499,293 0 0 0.00% 0
24.06.10 23,400 50 197,135 0 0 0.00% 0
24.06.07 22,950 450 267,123 0 0 0.00% 0
24.06.05 21,450 1,500 548,610 0 0 0.00% 0
24.06.04 21,400 50 211,899 0 0 0.00% 0
24.06.03 21,250 150 168,987 0 0 0.00% 0
24.05.31 21,200 50 155,360 0 0 0.00% 0
24.05.30 22,300 1,100 281,726 0 0 0.00% 0
24.05.29 22,950 650 195,013 0 0 0.00% 0
24.05.28 23,650 700 185,255 0 0 0.00% 0
24.05.27 23,500 150 295,658 0 0 0.00% 0
24.05.24 24,650 1,150 254,877 0 0 0.00% 0
24.05.23 24,950 300 266,598 0 0 0.00% 0
24.05.22 23,350 1,600 847,494 0 0 0.00% 0
24.05.21 24,000 650 204,665 0 0 0.00% 0
24.05.20 23,650 350 270,495 0 0 0.00% 0
24.05.17 23,250 400 248,841 0 0 0.00% 0
24.05.16 23,100 150 179,182 0 0 0.00% 0
24.05.14 23,150 50 198,026 0 0 0.00% 0
24.05.13 23,300 150 281,100 0 0 0.00% 0
24.05.10 23,200 100 213,153 0 0 0.00% 0
24.05.09 23,650 450 183,579 0 0 0.00% 0
24.05.08 24,100 450 283,616 0 0 0.00% 0
24.05.07 24,150 50 213,635 0 0 0.00% 0
24.05.03 25,050 900 312,867 0 0 0.00% 0
24.05.02 25,200 150 249,183 0 0 0.00% 0
24.04.30 24,350 850 683,591 0 0 0.00% 0
24.04.29 23,350 1,000 439,882 0 0 0.00% 0
24.04.26 25,200 1,850 665,436 0 0 0.00% 0
24.04.25 26,850 1,650 579,739 0 0 0.00% 0
24.04.24 26,300 550 1,088,826 0 0 0.00% 0
24.04.23 26,650 350 533,728 0 0 0.00% 0
24.04.22 25,700 950 293,524 0 0 0.00% 0
24.04.19 26,700 1,000 517,078 0 0 0.00% 0
24.04.18 25,500 1,200 456,457 0 0 0.00% 0
24.04.17 25,200 300 292,485 0 0 0.00% 0
24.04.16 27,800 2,600 500,747 0 0 0.00% 0
24.04.15 27,750 50 616,208 0 0 0.00% 0
24.04.12 25,000 2,750 1,791,888 0 0 0.00% 0
24.04.11 25,150 150 460,416 0 0 0.00% 0
24.04.09 26,550 1,400 649,276 0 0 0.00% 0
24.04.08 28,000 1,450 816,825 0 0 0.00% 0
24.04.05 30,300 2,300 963,317 0 0 0.00% 0
24.04.04 31,850 1,550 979,080 0 0 0.00% 0
24.04.03 31,850 0 2,140,434 0 0 0.00% 0
24.04.02 32,400 550 916,245 0 0 0.00% 0
24.04.01 32,800 400 1,422,441 0 0 0.00% 0
24.03.29 32,150 650 4,214,209 0 0 0.00% 0
24.03.28 30,900 1,250 4,515,861 0 0 0.00% 0
24.03.27 29,850 1,050 1,710,193 0 0 0.00% 0
24.03.26 29,500 350 5,323,744 0 0 0.00% 0
24.03.25 30,650 1,150 904,675 0 0 0.00% 0
24.03.22 28,550 2,100 2,072,194 0 0 0.00% 0
24.03.21 29,100 550 838,797 0 0 0.00% 0
24.03.20 29,550 450 2,145,796 0 0 0.00% 0
24.03.19 29,050 500 1,401,382 0 0 0.00% 0
24.03.18 28,400 650 5,557,382 0 0 0.00% 0
24.03.15 28,800 400 408,615 0 0 0.00% 0
24.03.14 28,050 750 459,089 0 0 0.00% 0
24.03.13 27,800 250 550,219 0 0 0.00% 0
24.03.12 26,550 1,250 8,842,700 0 0 0.00% 0
24.03.11 26,500 50 2,767,915 0 0 0.00% 0
24.03.08 26,450 50 6,651,650 0 0 0.00% 0
24.03.07 20,350 6,100 11,070,267 0 0 0.00% 0
24.03.06 20,100 250 282,945 0 0 0.00% 0
24.03.05 21,000 900 423,494 0 0 0.00% 0
24.03.04 21,100 100 387,328 0 0 0.00% 0
24.02.29 21,100 0 599,950 0 0 0.00% 0
24.02.28 22,000 900 781,959 0 0 0.00% 0
24.02.27 21,850 150 1,951,026 0 0 0.00% 0
24.02.26 19,790 2,060 4,650,417 0 0 0.00% 0
24.02.23 19,610 180 485,486 0 0 0.00% 0
24.02.22 19,970 360 975,564 0 0 0.00% 0
24.02.21 18,800 1,170 1,140,891 0 0 0.00% 0
24.02.20 18,210 590 210,456 0 0 0.00% 0
24.02.19 18,800 590 169,217 0 0 0.00% 0
24.02.16 18,860 60 387,786 0 0 0.00% 0
24.02.15 18,800 60 208,492 0 0 0.00% 0
24.02.14 18,140 660 498,713 0 0 0.00% 0
24.02.13 17,700 440 200,971 0 0 0.00% 0
24.02.08 17,460 240 213,953 0 0 0.00% 0
24.02.07 16,980 480 333,499 0 0 0.00% 0
24.02.06 17,060 80 95,569 0 0 0.00% 0
24.02.05 17,210 150 63,768 0 0 0.00% 0
24.02.02 17,050 160 110,307 0 0 0.00% 0
24.02.01 17,400 350 159,871 0 0 0.00% 0
24.01.31 17,900 500 209,204 0 0 0.00% 0
24.01.30 17,430 470 402,407 0 0 0.00% 0
24.01.29 16,980 450 653,804 0 0 0.00% 0
24.01.26 16,880 100 180,078 0 0 0.00% 0
24.01.25 17,560 680 311,246 0 0 0.00% 0
24.01.24 17,500 60 216,058 0 0 0.00% 0
24.01.23 17,510 10 248,532 0 0 0.00% 0
24.01.22 18,230 720 353,860 0 0 0.00% 0
24.01.19 18,500 270 273,217 0 0 0.00% 0
24.01.18 18,610 110 294,549 0 0 0.00% 0
24.01.17 19,120 510 331,919 0 0 0.00% 0
24.01.16 19,330 210 419,146 0 0 0.00% 0
24.01.15 20,950 1,620 1,292,022 0 0 0.00% 0
24.01.12 21,550 600 473,939 0 0 0.00% 0
24.01.11 22,150 600 355,708 0 0 0.00% 0
24.01.10 22,700 550 690,438 0 0 0.00% 0
24.01.09 23,450 750 975,922 0 0 0.00% 0
24.01.08 23,100 350 1,615,751 0 0 0.00% 0
24.01.05 19,240 3,860 7,846,778 0 0 0.00% 0
24.01.04 18,190 1,050 636,612 0 0 0.00% 0
24.01.03 18,430 240 291,555 0 0 0.00% 0
24.01.02 18,350 80 259,991 0 0 0.00% 0
23.12.28 18,120 230 138,610 0 0 0.00% 0
23.12.27 17,870 250 203,255 0 0 0.00% 0
23.12.26 18,120 250 253,490 0 0 0.00% 0
23.12.22 18,330 210 188,772 0 0 0.00% 0
23.12.21 18,760 430 278,629 0 0 0.00% 0
23.12.20 18,270 490 380,140 0 0 0.00% 0
23.12.19 18,480 210 168,019 0 0 0.00% 0
23.12.18 17,310 1,170 520,304 0 0 0.00% 0
23.12.15 17,060 250 222,156 0 0 0.00% 0
23.12.14 17,050 10 158,801 0 0 0.00% 0
23.12.13 17,600 550 185,788 0 0 0.00% 0
23.12.12 17,610 10 126,199 0 0 0.00% 0
23.12.11 17,530 80 111,198 0 0 0.00% 0
23.12.08 17,460 70 104,645 0 0 0.00% 0
23.12.07 17,870 410 128,338 0 0 0.00% 0
23.12.06 17,380 490 189,929 0 0 0.00% 0
23.12.05 17,980 600 230,032 0 0 0.00% 0
23.12.04 18,690 710 316,520 0 0 0.00% 0
23.12.01 19,200 510 261,599 0 0 0.00% 0
23.11.30 18,800 400 286,114 0 0 0.00% 0
23.11.29 19,170 370 284,952 0 0 0.00% 0
23.11.28 19,450 280 370,630 0 0 0.00% 0
23.11.27 18,870 580 673,022 0 0 0.00% 0
23.11.24 18,870 0 163,492 0 0 0.00% 0
23.11.23 19,510 640 384,336 0 0 0.00% 0
23.11.22 19,280 230 371,925 0 0 0.00% 0
23.11.21 19,160 120 586,878 0 0 0.00% 0
23.11.20 19,830 670 1,005,543 0 0 0.00% 0
23.11.17 17,480 2,350 4,317,657 0 0 0.00% 0
23.11.16 17,030 430 138,666 0 0 0.00% 0
23.11.15 16,640 390 193,058 0 0 0.00% 0
23.11.14 16,350 290 204,724 0 0 0.00% 0
23.11.13 17,720 1,370 397,168 0 0 0.00% 0
23.11.10 18,220 500 265,876 0 0 0.00% 0
23.11.09 18,930 710 225,859 0 0 0.00% 0
23.11.08 19,690 760 267,344 0 0 0.00% 0
23.11.07 20,250 560 339,882 0 0 0.00% 0
23.11.06 18,370 1,880 845,311 0 0 0.00% 0
23.11.03 17,760 610 366,708 0 0 0.00% 0
23.11.02 17,000 760 272,349 0 0 0.00% 0
23.11.01 17,130 130 189,646 0 0 0.00% 0
23.10.31 18,160 1,030 327,618 0 0 0.00% 0
23.10.30 17,990 170 192,851 0 0 0.00% 0
23.10.27 17,700 290 227,416 0 0 0.00% 0
23.10.26 19,010 1,310 353,932 0 0 0.00% 0
23.10.25 18,850 160 372,173 0 0 0.00% 0
23.10.24 18,700 150 410,482 0 0 0.00% 0
23.10.23 19,570 870 584,645 0 0 0.00% 0
23.10.20 20,300 730 335,059 0 0 0.00% 0
23.10.19 22,300 2,000 594,246 0 0 0.00% 0
23.10.18 23,850 1,550 318,228 0 0 0.00% 0
23.10.17 25,000 1,150 345,817 0 0 0.00% 0
23.10.16 29,050 4,050 776,577 0 0 0.00% 0
23.10.13 28,850 200 34,715 0 0 0.00% 0
23.10.12 27,800 1,050 52,048 0 0 0.00% 0
23.10.11 26,800 1,000 34,591 0 0 0.00% 0
23.10.10 28,000 1,200 76,260 0 0 0.00% 0
23.10.06 27,550 450 58,229 0 0 0.00% 0
23.10.05 29,500 1,950 122,486 0 0 0.00% 0
23.10.04 32,200 2,700 116,610 0 0 0.00% 0
23.09.27 66,000 800 410,747 0 0 0.00% 0
23.09.26 65,800 200 161,702 0 0 0.00% 0
23.09.25 69,100 3,300 313,165 0 0 0.00% 0
23.09.22 66,200 2,900 211,869 0 0 0.00% 0
23.09.21 66,200 0 128,273 0 0 0.00% 0
23.09.20 65,100 1,100 159,428 0 0 0.00% 0
23.09.19 69,900 4,800 222,175 0 0 0.00% 0
23.09.18 71,700 1,800 167,626 0 0 0.00% 0
23.09.15 73,900 2,200 472,046 0 0 0.00% 0
23.09.14 62,500 11,400 2,438,507 0 0 0.00% 0
23.09.13 65,000 2,500 106,996 0 0 0.00% 0
23.09.12 68,500 3,500 195,978 0 0 0.00% 0
23.09.11 66,300 2,200 266,594 0 0 0.00% 0
23.09.08 62,900 3,400 253,864 0 0 0.00% 0
23.09.07 59,500 3,400 360,851 0 0 0.00% 0
23.09.06 62,100 2,600 136,889 0 0 0.00% 0
23.09.05 61,500 600 211,307 0 0 0.00% 0
23.09.04 57,100 4,400 234,785 0 0 0.00% 0
23.09.01 56,900 200 52,108 0 0 0.00% 0
23.08.31 59,000 2,100 85,787 0 0 0.00% 0
23.08.30 59,700 700 86,067 0 0 0.00% 0
23.08.29 58,200 1,500 101,902 0 0 0.00% 0
23.08.28 58,700 500 125,462 0 0 0.00% 0
23.08.25 60,200 1,500 312,295 0 0 0.00% 0
23.08.24 54,300 5,900 292,978 0 0 0.00% 0
23.08.23 56,700 2,400 141,199 0 0 0.00% 0
23.08.22 50,700 6,000 346,781 0 0 0.00% 0
23.08.21 50,500 200 98,992 0 0 0.00% 0
23.08.18 53,300 2,800 147,819 0 0 0.00% 0
23.08.17 53,000 300 156,593 0 0 0.00% 0
23.08.16 51,400 1,600 438,985 0 0 0.00% 0
23.08.14 59,000 7,600 433,341 0 0 0.00% 0
23.08.11 55,800 3,200 177,967 0 0 0.00% 0
23.08.10 55,200 600 60,116 0 0 0.00% 0
23.08.09 53,800 1,400 86,912 0 0 0.00% 0
23.08.08 57,000 3,200 135,802 0 0 0.00% 0
23.08.07 61,500 4,500 110,007 0 0 0.00% 0
23.08.04 64,600 3,100 102,020 0 0 0.00% 0
23.08.03 64,000 600 84,959 0 0 0.00% 0
23.08.02 69,000 5,000 133,923 0 0 0.00% 0
23.08.01 65,200 3,800 567,396 0 0 0.00% 0
23.07.31 64,700 500 186,595 0 0 0.00% 0
23.07.28 63,000 1,700 124,734 0 0 0.00% 0
23.07.27 69,900 6,900 187,175 0 0 0.00% 0
23.07.26 80,000 7,300 172,078 0 0 0.00% 0
23.07.25 82,000 2,000 234,223 0 0 0.00% 0
23.07.24 89,200 7,200 294,217 0 0 0.00% 0
23.07.21 93,200 4,000 174,684 0 0 0.00% 0
23.07.20 91,300 1,900 564,364 0 0 0.00% 0
23.07.19 98,600 7,300 466,950 0 0 0.00% 0
23.07.18 89,000 9,600 2,238,469 0 0 0.00% 0
23.07.17 114,600 25,600 894,394 0 0 0.00% 0
23.07.14 0 80,600 3,916,944 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.08 18:47 더보기 >