그린리소스

(402490)    I    코스닥 제조 11.25 15:33
13,810 전일 13,040 고가 13,880 상한가 16,950 거래량
(주) 		76,840
770 5.90% 시가 13,040 저가 13,040 하한가 9,130 거래대금
(백만) 		1,042
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.25 13,040 770 76,840 9,043 22,642 0.27% 8,243,302
24.11.22 12,960 80 56,039 -1,785 13,599 0.16% 8,252,345
24.11.21 13,150 190 51,594 2,981 15,384 0.19% 8,250,560
24.11.20 13,150 0 58,055 -7,031 12,403 0.15% 8,253,541
24.11.19 13,400 250 49,239 7,797 19,434 0.24% 8,246,510
24.11.18 13,230 170 68,940 -3,718 11,637 0.14% 8,254,307
24.11.15 12,600 630 235,197 1,669 15,355 0.19% 8,250,589
24.11.14 13,520 870 96,226 2,002 13,686 0.17% 8,252,258
24.11.13 14,250 730 100,387 4,751 11,684 0.14% 8,254,260
24.11.12 15,530 1,280 157,046 145 6,933 0.08% 8,259,011
24.11.11 16,430 900 102,902 6,788 6,788 0.08% 8,259,156
24.11.08 16,440 10 52,865 0 0 0.00% 0
24.11.07 16,430 10 143,757 0 0 0.00% 0
24.11.06 16,360 70 231,527 0 0 0.00% 0
24.11.05 16,270 90 163,944 0 0 0.00% 0
24.11.04 16,360 90 74,832 0 0 0.00% 0
24.11.01 16,760 400 137,644 0 0 0.00% 0
24.10.31 16,490 270 174,248 0 0 0.00% 0
24.10.30 16,190 300 235,920 0 0 0.00% 0
24.10.29 16,380 190 56,758 0 0 0.00% 0
24.10.28 15,870 510 81,510 0 0 0.00% 0
24.10.25 15,880 10 72,610 0 0 0.00% 0
24.10.24 16,300 420 95,307 0 0 0.00% 0
24.10.23 16,700 400 141,595 0 0 0.00% 0
24.10.22 18,190 1,490 199,123 0 0 0.00% 0
24.10.21 17,660 530 347,806 0 0 0.00% 0
24.10.18 17,610 50 789,518 0 0 0.00% 0
24.10.17 17,780 170 1,568,230 0 0 0.00% 0
24.10.16 17,950 170 170,721 0 0 0.00% 0
24.10.15 18,430 480 201,221 0 0 0.00% 0
24.10.14 19,000 570 268,954 0 0 0.00% 0
24.10.11 20,100 1,100 469,356 0 0 0.00% 0
24.10.10 19,740 360 2,007,652 0 0 0.00% 0
24.10.08 16,210 3,530 4,109,623 0 0 0.00% 0
24.10.07 15,800 410 59,847 0 0 0.00% 0
24.10.04 16,040 240 60,543 0 0 0.00% 0
24.10.02 16,640 600 64,061 0 0 0.00% 0
24.09.30 16,980 340 62,781 0 0 0.00% 0
24.09.27 17,270 290 84,450 0 0 0.00% 0
24.09.26 16,540 730 129,277 0 0 0.00% 0
24.09.25 17,000 460 171,644 0 0 0.00% 0
24.09.24 16,860 140 92,137 0 0 0.00% 0
24.09.23 16,790 70 112,091 0 0 0.00% 0
24.09.20 17,010 220 175,805 0 0 0.00% 0
24.09.19 17,200 190 262,570 0 0 0.00% 0
24.09.13 15,700 1,500 2,326,850 0 0 0.00% 0
24.09.12 14,780 920 178,129 0 0 0.00% 0
24.09.11 14,670 110 118,058 0 0 0.00% 0
24.09.10 15,030 360 89,933 0 0 0.00% 0
24.09.09 15,260 230 99,446 0 0 0.00% 0
24.09.06 16,060 800 141,170 0 0 0.00% 0
24.09.05 16,660 600 113,555 0 0 0.00% 0
24.09.04 18,500 1,840 182,853 0 0 0.00% 0
24.09.03 18,990 490 87,858 0 0 0.00% 0
24.09.02 19,410 420 162,671 0 0 0.00% 0
24.08.30 19,410 0 211,329 0 0 0.00% 0
24.08.29 20,750 1,340 198,467 0 0 0.00% 0
24.08.28 20,750 0 246,480 0 0 0.00% 0
24.08.27 21,650 900 234,232 0 0 0.00% 0
24.08.26 21,300 350 440,832 0 0 0.00% 0
24.08.23 19,230 2,070 821,246 0 0 0.00% 0
24.08.22 20,250 1,020 210,917 0 0 0.00% 0
24.08.21 20,700 450 191,802 0 0 0.00% 0
24.08.20 20,000 700 412,844 0 0 0.00% 0
24.08.19 20,500 500 482,334 0 0 0.00% 0
24.08.16 18,190 2,310 2,201,006 0 0 0.00% 0
24.08.14 15,150 3,040 1,413,858 0 0 0.00% 0
24.08.13 15,430 280 64,950 0 0 0.00% 0
24.08.12 14,820 610 42,796 0 0 0.00% 0
24.08.09 14,310 510 42,097 0 0 0.00% 0
24.08.08 14,540 230 40,365 0 0 0.00% 0
24.08.07 14,520 20 67,085 0 0 0.00% 0
24.08.06 13,370 1,150 133,393 0 0 0.00% 0
24.08.05 16,560 3,190 166,235 0 0 0.00% 0
24.08.02 17,770 1,210 86,231 0 0 0.00% 0
24.08.01 17,500 270 53,309 0 0 0.00% 0
24.07.31 17,530 30 72,508 0 0 0.00% 0
24.07.30 17,770 240 28,336 0 0 0.00% 0
24.07.29 17,380 390 33,781 0 0 0.00% 0
24.07.26 17,410 30 42,138 0 0 0.00% 0
24.07.25 18,050 640 67,967 0 0 0.00% 0
24.07.24 18,020 30 49,939 0 0 0.00% 0
24.07.23 18,250 230 45,553 0 0 0.00% 0
24.07.22 18,500 250 85,486 0 0 0.00% 0
24.07.19 18,810 310 77,324 0 0 0.00% 0
24.07.18 19,790 980 140,338 0 0 0.00% 0
24.07.17 21,050 1,260 163,211 0 0 0.00% 0
24.07.16 21,200 150 47,900 0 0 0.00% 0
24.07.15 21,050 150 106,880 0 0 0.00% 0
24.07.12 21,600 550 70,736 0 0 0.00% 0
24.07.11 21,450 150 80,901 0 0 0.00% 0
24.07.10 21,450 0 112,254 0 0 0.00% 0
24.07.09 21,400 50 138,262 0 0 0.00% 0
24.07.08 21,600 200 100,085 0 0 0.00% 0
24.07.05 21,750 150 127,346 0 0 0.00% 0
24.07.04 21,650 100 104,456 0 0 0.00% 0
24.07.03 22,600 950 136,385 0 0 0.00% 0
24.07.02 23,600 1,000 72,914 0 0 0.00% 0
24.07.01 22,750 850 63,709 0 0 0.00% 0
24.06.28 22,800 50 53,621 0 0 0.00% 0
24.06.27 22,950 150 48,879 0 0 0.00% 0
24.06.26 22,900 50 59,014 0 0 0.00% 0
24.06.25 22,700 200 150,126 0 0 0.00% 0
24.06.24 23,600 900 135,701 0 0 0.00% 0
24.06.21 24,650 1,050 149,829 0 0 0.00% 0
24.06.20 24,850 200 139,624 0 0 0.00% 0
24.06.19 24,750 100 76,383 0 0 0.00% 0
24.06.18 24,700 50 203,784 0 0 0.00% 0
24.06.17 26,250 1,550 230,182 0 0 0.00% 0
24.06.14 26,700 450 122,653 0 0 0.00% 0
24.06.13 26,350 350 179,253 0 0 0.00% 0
24.06.12 26,200 150 151,206 0 0 0.00% 0
24.06.11 26,400 200 172,969 0 0 0.00% 0
24.06.10 27,350 950 205,995 0 0 0.00% 0
24.06.07 27,050 300 162,023 0 0 0.00% 0
24.06.05 26,900 150 111,379 0 0 0.00% 0
24.06.04 27,500 600 212,214 0 0 0.00% 0
24.06.03 27,600 100 153,376 0 0 0.00% 0
24.05.31 28,100 500 269,057 0 0 0.00% 0
24.05.30 28,700 600 479,005 0 0 0.00% 0
24.05.29 29,050 350 658,914 0 0 0.00% 0
24.05.28 27,200 1,850 1,195,291 0 0 0.00% 0
24.05.27 27,000 200 290,482 0 0 0.00% 0
24.05.24 27,800 800 152,692 0 0 0.00% 0
24.05.23 27,300 500 318,108 0 0 0.00% 0
24.05.22 27,150 150 251,527 0 0 0.00% 0
24.05.21 27,950 800 340,875 0 0 0.00% 0
24.05.20 28,000 50 342,596 0 0 0.00% 0
24.05.17 28,950 950 340,056 0 0 0.00% 0
24.05.16 26,350 2,600 1,472,214 0 0 0.00% 0
24.05.14 25,950 400 213,818 0 0 0.00% 0
24.05.13 26,200 250 117,652 0 0 0.00% 0
24.05.10 27,150 950 175,900 0 0 0.00% 0
24.05.09 27,300 150 173,111 0 0 0.00% 0
24.05.08 27,550 250 212,113 0 0 0.00% 0
24.05.07 27,000 550 228,202 0 0 0.00% 0
24.05.03 26,750 250 200,830 0 0 0.00% 0
24.05.02 26,850 100 158,800 0 0 0.00% 0
24.04.30 28,050 1,200 309,906 0 0 0.00% 0
24.04.29 28,800 750 324,472 0 0 0.00% 0
24.04.26 28,350 450 410,924 0 0 0.00% 0
24.04.25 29,150 800 449,772 0 0 0.00% 0
24.04.24 29,850 700 481,301 0 0 0.00% 0
24.04.23 31,000 1,150 1,515,384 0 0 0.00% 0
24.04.22 30,300 700 1,336,052 0 0 0.00% 0
24.04.19 30,600 300 2,064,744 0 0 0.00% 0
24.04.18 26,300 4,300 4,022,186 0 0 0.00% 0
24.04.17 25,250 1,050 1,127,472 0 0 0.00% 0
24.04.16 25,600 350 137,579 0 0 0.00% 0
24.04.15 26,550 950 130,698 0 0 0.00% 0
24.04.12 25,600 950 246,476 0 0 0.00% 0
24.04.11 25,550 50 98,756 0 0 0.00% 0
24.04.09 26,050 500 189,664 0 0 0.00% 0
24.04.08 28,750 2,700 328,869 0 0 0.00% 0
24.04.05 26,100 2,650 567,699 0 0 0.00% 0
24.04.04 27,300 1,200 252,902 0 0 0.00% 0
24.04.03 28,050 750 225,492 0 0 0.00% 0
24.04.02 27,750 300 214,794 0 0 0.00% 0
24.04.01 28,650 900 265,490 0 0 0.00% 0
24.03.29 29,100 450 190,817 0 0 0.00% 0
24.03.28 28,100 1,000 451,335 0 0 0.00% 0
24.03.27 27,800 300 275,844 0 0 0.00% 0
24.03.26 29,050 1,250 470,130 0 0 0.00% 0
24.03.25 30,050 1,000 372,629 0 0 0.00% 0
24.03.22 30,050 0 389,402 0 0 0.00% 0
24.03.21 30,850 800 498,100 0 0 0.00% 0
24.03.20 33,150 2,300 749,507 0 0 0.00% 0
24.03.19 35,050 1,900 943,760 0 0 0.00% 0
24.03.18 33,500 1,550 1,480,857 0 0 0.00% 0
24.03.15 31,950 1,550 3,242,594 0 0 0.00% 0
24.03.14 33,100 1,150 362,783 0 0 0.00% 0
24.03.13 31,400 1,700 1,535,040 0 0 0.00% 0
24.03.12 30,300 1,100 501,736 0 0 0.00% 0
24.03.11 31,150 850 491,415 0 0 0.00% 0
24.03.08 30,800 350 773,966 0 0 0.00% 0
24.03.07 30,100 700 1,007,718 0 0 0.00% 0
24.03.06 30,100 0 763,964 0 0 0.00% 0
24.03.05 28,900 1,200 1,236,100 0 0 0.00% 0
24.03.04 26,950 1,950 980,344 0 0 0.00% 0
24.02.29 26,300 650 648,329 0 0 0.00% 0
24.02.28 26,600 300 1,106,010 0 0 0.00% 0
24.02.27 25,850 750 944,454 0 0 0.00% 0
24.02.26 29,550 3,700 1,586,392 0 0 0.00% 0
24.02.23 32,200 2,650 1,968,818 0 0 0.00% 0
24.02.22 27,400 4,800 9,328,518 0 0 0.00% 0
24.02.21 28,450 1,050 964,429 0 0 0.00% 0
24.02.20 27,550 900 376,052 0 0 0.00% 0
24.02.19 28,100 550 368,365 0 0 0.00% 0
24.02.16 29,150 1,050 1,888,203 0 0 0.00% 0
24.02.15 26,550 2,600 1,848,432 0 0 0.00% 0
24.02.14 25,550 1,000 513,648 0 0 0.00% 0
24.02.13 25,200 350 161,867 0 0 0.00% 0
24.02.08 25,950 750 341,849 0 0 0.00% 0
24.02.07 25,900 50 322,694 0 0 0.00% 0
24.02.06 24,900 1,000 732,085 0 0 0.00% 0
24.02.05 24,900 0 440,520 0 0 0.00% 0
24.02.02 23,100 1,800 1,304,337 0 0 0.00% 0
24.02.01 25,250 2,150 357,813 0 0 0.00% 0
24.01.31 26,150 900 188,811 0 0 0.00% 0
24.01.30 25,700 450 226,629 0 0 0.00% 0
24.01.29 27,750 2,050 305,238 0 0 0.00% 0
24.01.26 29,100 1,350 748,830 0 0 0.00% 0
24.01.25 25,150 3,950 2,116,644 0 0 0.00% 0
24.01.24 26,100 950 300,679 0 0 0.00% 0
24.01.23 27,100 1,000 334,382 0 0 0.00% 0
24.01.22 28,850 1,750 477,547 0 0 0.00% 0
24.01.19 29,050 200 200,035 0 0 0.00% 0
24.01.18 29,250 200 209,185 0 0 0.00% 0
24.01.17 30,850 1,600 234,619 0 0 0.00% 0
24.01.16 31,700 850 214,107 0 0 0.00% 0
24.01.15 32,850 1,150 333,994 0 0 0.00% 0
24.01.12 31,450 1,400 735,820 0 0 0.00% 0
24.01.11 31,600 150 289,981 0 0 0.00% 0
24.01.10 33,000 1,400 371,878 0 0 0.00% 0
24.01.09 35,050 2,050 771,924 0 0 0.00% 0
24.01.08 31,300 3,750 2,502,939 0 0 0.00% 0
24.01.05 31,800 500 208,042 0 0 0.00% 0
24.01.04 31,550 250 408,337 0 0 0.00% 0
24.01.03 33,350 1,800 376,760 0 0 0.00% 0
24.01.02 32,850 500 338,461 0 0 0.00% 0
23.12.28 31,450 1,400 2,881,325 0 0 0.00% 0
23.12.27 31,100 350 618,865 0 0 0.00% 0
23.12.26 34,250 3,150 1,061,310 0 0 0.00% 0
23.12.22 33,450 800 1,450,280 0 0 0.00% 0
23.12.21 36,000 2,550 583,197 0 0 0.00% 0
23.12.20 35,000 1,000 2,223,395 0 0 0.00% 0
23.12.19 30,550 4,450 2,970,194 0 0 0.00% 0
23.12.18 29,950 600 404,980 0 0 0.00% 0
23.12.15 29,950 0 326,104 0 0 0.00% 0
23.12.14 30,900 950 345,459 0 0 0.00% 0
23.12.13 32,750 1,850 426,891 0 0 0.00% 0
23.12.12 31,900 850 1,969,872 0 0 0.00% 0
23.12.11 34,550 2,650 645,723 0 0 0.00% 0
23.12.08 36,350 1,800 1,170,054 0 0 0.00% 0
23.12.07 35,000 1,350 5,346,181 0 0 0.00% 0
23.12.06 29,800 5,200 4,745,909 0 0 0.00% 0
23.12.05 31,600 1,800 1,904,804 0 0 0.00% 0
23.12.04 34,750 3,150 938,290 0 0 0.00% 0
23.12.01 38,550 3,800 1,369,462 0 0 0.00% 0
23.11.30 38,800 250 4,100,523 0 0 0.00% 0
23.11.29 42,650 3,850 5,206,432 0 0 0.00% 0
23.11.28 53,600 10,950 5,936,192 0 0 0.00% 0
23.11.27 52,300 1,300 13,493,270 0 0 0.00% 0
23.11.24 0 35,300 34,126,358 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.25 17:59 더보기 >