워트

(396470)    I    코스닥 제조 11.25 15:33
7,230 전일 6,920 고가 7,500 상한가 8,990 거래량
(주)
136,482
310 4.48% 시가 7,100 저가 7,100 하한가 4,850 거래대금
(백만)
988
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.25 6,920 310 136,482 16,758 105,030 0.65% 16,014,970
24.11.22 6,930 10 92,557 -1,120 88,272 0.55% 16,031,728
24.11.21 7,010 80 89,271 4,797 89,392 0.55% 16,030,608
24.11.20 7,030 20 62,592 -12,643 84,595 0.52% 16,035,405
24.11.19 7,040 10 61,024 -1,551 97,238 0.60% 16,022,762
24.11.18 7,210 170 145,672 4,716 98,789 0.61% 16,021,211
24.11.15 6,850 360 212,719 5,175 94,073 0.58% 16,025,927
24.11.14 6,950 30 88,626 28,750 88,898 0.55% 16,031,102
24.11.13 7,170 220 169,121 55,827 60,148 0.37% 16,059,852
24.11.12 7,860 690 339,104 -4,466 4,321 0.03% 16,115,679
24.11.11 8,660 800 217,979 8,787 8,787 0.05% 16,111,213
24.11.08 8,610 50 83,257 0 0 0.00% 0
24.11.07 8,800 190 130,848 0 0 0.00% 0
24.11.06 9,090 290 162,137 0 0 0.00% 0
24.11.05 9,130 40 97,532 0 0 0.00% 0
24.11.04 9,020 110 117,060 0 0 0.00% 0
24.11.01 9,280 260 153,197 0 0 0.00% 0
24.10.31 9,100 180 527,628 0 0 0.00% 0
24.10.30 9,240 140 106,267 0 0 0.00% 0
24.10.29 9,200 40 196,699 0 0 0.00% 0
24.10.28 8,930 270 199,087 0 0 0.00% 0
24.10.25 9,100 170 107,187 0 0 0.00% 0
24.10.24 9,480 380 142,541 0 0 0.00% 0
24.10.23 9,360 120 200,313 0 0 0.00% 0
24.10.22 9,420 60 239,471 0 0 0.00% 0
24.10.21 9,300 120 893,330 0 0 0.00% 0
24.10.18 9,770 470 181,086 0 0 0.00% 0
24.10.17 9,860 90 160,292 0 0 0.00% 0
24.10.16 10,060 200 142,786 0 0 0.00% 0
24.10.15 10,090 30 519,849 0 0 0.00% 0
24.10.14 9,640 450 2,143,416 0 0 0.00% 0
24.10.11 9,800 160 175,800 0 0 0.00% 0
24.10.10 9,980 180 142,784 0 0 0.00% 0
24.10.08 10,080 100 290,029 0 0 0.00% 0
24.10.07 9,740 340 191,611 0 0 0.00% 0
24.10.04 9,730 10 104,411 0 0 0.00% 0
24.10.02 10,020 290 142,496 0 0 0.00% 0
24.09.30 10,300 280 155,273 0 0 0.00% 0
24.09.27 10,500 200 266,984 0 0 0.00% 0
24.09.26 10,120 380 555,484 0 0 0.00% 0
24.09.25 9,460 660 2,466,427 0 0 0.00% 0
24.09.24 9,350 110 96,630 0 0 0.00% 0
24.09.23 9,220 130 97,389 0 0 0.00% 0
24.09.20 9,210 10 149,195 0 0 0.00% 0
24.09.19 9,500 290 141,133 0 0 0.00% 0
24.09.13 9,800 300 121,025 0 0 0.00% 0
24.09.12 9,200 600 432,997 0 0 0.00% 0
24.09.11 9,140 60 110,176 0 0 0.00% 0
24.09.10 9,430 290 118,027 0 0 0.00% 0
24.09.09 9,380 50 129,541 0 0 0.00% 0
24.09.06 9,900 520 244,478 0 0 0.00% 0
24.09.05 10,150 250 216,787 0 0 0.00% 0
24.09.04 10,890 740 261,474 0 0 0.00% 0
24.09.03 11,300 410 275,738 0 0 0.00% 0
24.09.02 11,500 200 396,961 0 0 0.00% 0
24.08.30 10,380 1,120 2,546,453 0 0 0.00% 0
24.08.29 11,100 720 221,293 0 0 0.00% 0
24.08.28 10,790 310 223,260 0 0 0.00% 0
24.08.27 10,920 130 218,136 0 0 0.00% 0
24.08.26 10,790 130 462,521 0 0 0.00% 0
24.08.23 10,700 90 226,288 0 0 0.00% 0
24.08.22 11,090 390 189,845 0 0 0.00% 0
24.08.21 11,290 200 196,036 0 0 0.00% 0
24.08.20 11,070 220 235,967 0 0 0.00% 0
24.08.19 11,810 740 280,905 0 0 0.00% 0
24.08.16 11,710 100 277,478 0 0 0.00% 0
24.08.14 11,870 160 400,696 0 0 0.00% 0
24.08.13 12,100 230 407,459 0 0 0.00% 0
24.08.12 12,110 10 446,646 0 0 0.00% 0
24.08.09 12,500 390 794,490 0 0 0.00% 0
24.08.08 12,400 100 561,436 0 0 0.00% 0
24.08.07 10,600 1,800 2,022,534 0 0 0.00% 0
24.08.06 10,020 580 580,994 0 0 0.00% 0
24.08.05 12,300 2,280 935,004 0 0 0.00% 0
24.08.02 13,710 1,410 684,944 0 0 0.00% 0
24.08.01 14,550 840 734,020 0 0 0.00% 0
24.07.31 14,510 40 813,436 0 0 0.00% 0
24.07.30 15,160 650 759,627 0 0 0.00% 0
24.07.29 14,420 740 3,419,493 0 0 0.00% 0
24.07.26 14,270 150 463,427 0 0 0.00% 0
24.07.25 14,020 250 673,123 0 0 0.00% 0
24.07.24 13,790 230 586,924 0 0 0.00% 0
24.07.23 13,590 200 735,889 0 0 0.00% 0
24.07.22 12,610 980 2,787,222 0 0 0.00% 0
24.07.19 12,210 400 764,399 0 0 0.00% 0
24.07.18 12,390 180 705,963 0 0 0.00% 0
24.07.17 13,400 1,010 558,898 0 0 0.00% 0
24.07.16 13,530 130 511,057 0 0 0.00% 0
24.07.15 13,250 280 524,944 0 0 0.00% 0
24.07.12 15,000 1,750 1,113,429 0 0 0.00% 0
24.07.11 15,770 770 1,109,663 0 0 0.00% 0
24.07.10 15,480 290 764,421 0 0 0.00% 0
24.07.09 14,760 720 1,111,013 0 0 0.00% 0
24.07.08 14,500 260 475,281 0 0 0.00% 0
24.07.05 15,200 700 810,106 0 0 0.00% 0
24.07.04 15,510 310 1,430,503 0 0 0.00% 0
24.07.03 16,260 750 1,055,354 0 0 0.00% 0
24.07.02 16,410 150 1,323,434 0 0 0.00% 0
24.07.01 16,830 420 2,563,783 0 0 0.00% 0
24.06.28 16,170 660 3,149,933 0 0 0.00% 0
24.06.27 17,170 1,000 2,100,690 0 0 0.00% 0
24.06.26 16,050 1,120 9,464,884 0 0 0.00% 0
24.06.25 12,900 3,150 17,291,740 0 0 0.00% 0
24.06.24 12,200 700 5,106,761 0 0 0.00% 0
24.06.21 12,490 290 445,046 0 0 0.00% 0
24.06.20 12,850 360 560,789 0 0 0.00% 0
24.06.19 12,340 510 2,881,318 0 0 0.00% 0
24.06.18 11,950 390 1,381,812 0 0 0.00% 0
24.06.17 12,390 440 583,735 0 0 0.00% 0
24.06.14 12,130 260 1,544,968 0 0 0.00% 0
24.06.13 12,170 40 803,934 0 0 0.00% 0
24.06.12 12,020 150 979,058 0 0 0.00% 0
24.06.11 11,700 320 1,183,588 0 0 0.00% 0
24.06.10 11,700 0 1,249,881 0 0 0.00% 0
24.06.07 11,370 330 2,265,256 0 0 0.00% 0
24.06.05 11,500 130 6,808,004 0 0 0.00% 0
24.06.04 11,410 90 6,104,958 0 0 0.00% 0
24.06.03 10,720 690 6,618,604 0 0 0.00% 0
24.05.31 11,350 630 1,559,498 0 0 0.00% 0
24.05.30 11,790 440 2,840,471 0 0 0.00% 0
24.05.29 9,270 2,520 13,989,644 0 0 0.00% 0
24.05.28 9,100 170 129,485 0 0 0.00% 0
24.05.27 9,140 40 152,813 0 0 0.00% 0
24.05.24 9,630 490 229,224 0 0 0.00% 0
24.05.23 9,810 180 171,411 0 0 0.00% 0
24.05.22 9,940 130 168,855 0 0 0.00% 0
24.05.21 9,920 20 108,214 0 0 0.00% 0
24.05.20 10,040 120 181,324 0 0 0.00% 0
24.05.17 10,190 150 243,562 0 0 0.00% 0
24.05.16 9,860 330 539,345 0 0 0.00% 0
24.05.14 9,870 10 144,326 0 0 0.00% 0
24.05.13 10,070 200 243,611 0 0 0.00% 0
24.05.10 10,020 50 754,231 0 0 0.00% 0
24.05.09 10,090 70 210,820 0 0 0.00% 0
24.05.08 10,200 110 208,116 0 0 0.00% 0
24.05.07 10,020 180 296,158 0 0 0.00% 0
24.05.03 10,090 70 233,550 0 0 0.00% 0
24.05.02 10,170 80 275,986 0 0 0.00% 0
24.04.30 10,170 0 284,997 0 0 0.00% 0
24.04.29 10,110 60 285,458 0 0 0.00% 0
24.04.26 10,040 70 299,252 0 0 0.00% 0
24.04.25 10,200 160 287,988 0 0 0.00% 0
24.04.24 10,000 200 372,588 0 0 0.00% 0
24.04.23 10,110 110 456,989 0 0 0.00% 0
24.04.22 10,620 510 651,948 0 0 0.00% 0
24.04.19 11,440 820 1,188,766 0 0 0.00% 0
24.04.18 11,170 270 1,387,507 0 0 0.00% 0
24.04.17 11,100 70 3,053,021 0 0 0.00% 0
24.04.16 12,010 910 20,158,196 0 0 0.00% 0
24.04.15 11,210 800 3,868,296 0 0 0.00% 0
24.04.12 11,370 160 2,160,868 0 0 0.00% 0
24.04.11 11,150 220 3,119,134 0 0 0.00% 0
24.04.09 10,500 650 8,000,241 0 0 0.00% 0
24.04.08 11,150 650 950,837 0 0 0.00% 0
24.04.05 10,960 190 1,891,463 0 0 0.00% 0
24.04.04 10,750 210 1,556,054 0 0 0.00% 0
24.04.03 10,250 500 818,717 0 0 0.00% 0
24.04.02 10,300 50 539,276 0 0 0.00% 0
24.04.01 10,360 60 801,798 0 0 0.00% 0
24.03.29 9,990 370 391,329 0 0 0.00% 0
24.03.28 9,950 40 251,344 0 0 0.00% 0
24.03.27 10,100 150 193,663 0 0 0.00% 0
24.03.26 10,190 90 315,371 0 0 0.00% 0
24.03.25 9,980 210 394,828 0 0 0.00% 0
24.03.22 10,450 470 467,837 0 0 0.00% 0
24.03.21 10,620 170 939,818 0 0 0.00% 0
24.03.20 9,560 1,060 4,179,707 0 0 0.00% 0
24.03.19 9,960 400 271,908 0 0 0.00% 0
24.03.18 10,100 140 257,487 0 0 0.00% 0
24.03.15 10,250 150 294,052 0 0 0.00% 0
24.03.14 10,300 50 176,432 0 0 0.00% 0
24.03.13 10,690 390 371,083 0 0 0.00% 0
24.03.12 10,490 200 300,267 0 0 0.00% 0
24.03.11 11,330 840 493,919 0 0 0.00% 0
24.03.08 11,420 90 688,424 0 0 0.00% 0
24.03.07 10,900 520 1,787,909 0 0 0.00% 0
24.03.06 10,880 20 394,962 0 0 0.00% 0
24.03.05 11,340 460 628,933 0 0 0.00% 0
24.03.04 10,900 440 1,436,424 0 0 0.00% 0
24.02.29 10,500 400 3,386,121 0 0 0.00% 0
24.02.28 10,260 240 371,538 0 0 0.00% 0
24.02.27 10,470 210 760,671 0 0 0.00% 0
24.02.26 10,790 320 414,777 0 0 0.00% 0
24.02.23 11,320 530 822,099 0 0 0.00% 0
24.02.22 10,850 470 1,652,201 0 0 0.00% 0
24.02.21 10,570 280 1,117,113 0 0 0.00% 0
24.02.20 11,050 480 706,646 0 0 0.00% 0
24.02.19 11,030 20 1,046,872 0 0 0.00% 0
24.02.16 12,350 1,320 2,424,360 0 0 0.00% 0
24.02.15 10,900 1,450 7,874,552 0 0 0.00% 0
24.02.14 10,930 30 2,894,902 0 0 0.00% 0
24.02.13 10,850 80 2,057,316 0 0 0.00% 0
24.02.08 10,850 0 9,869,998 0 0 0.00% 0
24.02.07 10,800 50 11,134,656 0 0 0.00% 0
24.02.06 8,550 2,250 9,399,538 0 0 0.00% 0
24.02.05 8,810 260 338,052 0 0 0.00% 0
24.02.02 7,900 910 1,323,606 0 0 0.00% 0
24.02.01 8,510 610 654,216 0 0 0.00% 0
24.01.31 9,200 690 437,233 0 0 0.00% 0
24.01.30 9,160 40 537,048 0 0 0.00% 0
24.01.29 10,400 1,240 1,028,863 0 0 0.00% 0
24.01.26 10,950 550 1,595,165 0 0 0.00% 0
24.01.25 11,070 120 5,071,519 0 0 0.00% 0
24.01.24 11,140 70 1,131,757 0 0 0.00% 0
24.01.23 9,840 1,300 9,314,333 0 0 0.00% 0
24.01.22 8,780 1,060 3,613,412 0 0 0.00% 0
24.01.19 8,830 50 96,627 0 0 0.00% 0
24.01.18 8,810 20 89,120 0 0 0.00% 0
24.01.17 9,180 370 153,199 0 0 0.00% 0
24.01.16 9,400 220 98,938 0 0 0.00% 0
24.01.15 9,300 100 78,030 0 0 0.00% 0
24.01.12 9,560 260 135,116 0 0 0.00% 0
24.01.11 9,330 230 127,470 0 0 0.00% 0
24.01.10 9,750 420 216,096 0 0 0.00% 0
24.01.09 9,800 50 417,894 0 0 0.00% 0
24.01.08 9,880 80 457,623 0 0 0.00% 0
24.01.05 10,040 160 356,265 0 0 0.00% 0
24.01.04 10,170 130 1,087,338 0 0 0.00% 0
24.01.03 9,290 880 3,674,248 0 0 0.00% 0
24.01.02 9,260 30 121,709 0 0 0.00% 0
23.12.28 9,290 30 87,450 0 0 0.00% 0
23.12.27 9,250 40 134,641 0 0 0.00% 0
23.12.26 9,390 140 119,236 0 0 0.00% 0
23.12.22 9,370 20 220,894 0 0 0.00% 0
23.12.21 9,500 130 154,536 0 0 0.00% 0
23.12.20 9,540 40 229,853 0 0 0.00% 0
23.12.19 9,580 40 393,511 0 0 0.00% 0
23.12.18 9,490 90 221,688 0 0 0.00% 0
23.12.15 9,830 340 716,246 0 0 0.00% 0
23.12.14 10,250 420 564,126 0 0 0.00% 0
23.12.13 10,090 160 1,167,695 0 0 0.00% 0
23.12.12 9,660 430 1,713,693 0 0 0.00% 0
23.12.11 10,000 340 624,972 0 0 0.00% 0
23.12.08 9,580 420 1,230,455 0 0 0.00% 0
23.12.07 9,170 410 417,793 0 0 0.00% 0
23.12.06 9,100 70 543,864 0 0 0.00% 0
23.12.05 9,670 570 360,267 0 0 0.00% 0
23.12.04 9,970 300 347,708 0 0 0.00% 0
23.12.01 10,510 540 601,247 0 0 0.00% 0
23.11.30 10,660 150 1,086,290 0 0 0.00% 0
23.11.29 9,610 1,050 1,617,636 0 0 0.00% 0
23.11.28 9,440 170 1,494,070 0 0 0.00% 0
23.11.27 9,500 60 886,976 0 0 0.00% 0
23.11.24 9,430 70 284,979 0 0 0.00% 0
23.11.23 9,600 170 811,674 0 0 0.00% 0
23.11.22 10,020 420 552,380 0 0 0.00% 0
23.11.21 9,470 550 1,513,500 0 0 0.00% 0
23.11.20 9,500 30 494,014 0 0 0.00% 0
23.11.17 9,900 400 1,210,603 0 0 0.00% 0
23.11.16 10,190 200 495,852 0 0 0.00% 0
23.11.15 9,720 470 2,344,316 0 0 0.00% 0
23.11.14 9,500 220 1,506,996 0 0 0.00% 0
23.11.13 10,470 970 909,505 0 0 0.00% 0
23.11.10 10,790 320 1,860,837 0 0 0.00% 0
23.11.09 11,920 1,130 2,421,747 0 0 0.00% 0
23.11.08 11,560 360 12,790,476 0 0 0.00% 0
23.11.07 13,030 1,470 1,794,593 0 0 0.00% 0
23.11.06 13,250 220 5,026,402 0 0 0.00% 0
23.11.03 14,880 1,630 3,508,518 0 0 0.00% 0
23.11.02 15,240 360 8,415,570 0 0 0.00% 0
23.11.01 11,730 3,510 25,453,518 0 0 0.00% 0
23.10.31 9,030 2,700 29,559,930 0 0 0.00% 0
23.10.30 8,860 170 9,553,691 0 0 0.00% 0
23.10.27 8,650 210 15,590,803 0 0 0.00% 0
23.10.26 0 2,150 38,919,999 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.25 16:09 더보기 >