우듬지팜

(403490)    I    코스닥 제조 11.08 15:33
1,893 전일 1,878 고가 1,913 상한가 2,440 거래량
(주)
164,890
15 0.80% 시가 1,878 저가 1,878 하한가 1,315 거래대금
(백만)
313
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 1,878 15 164,890 11,783 284,593 0.63% 44,927,871
24.11.07 1,889 11 144,012 46,598 272,810 0.60% 44,939,654
24.11.06 1,870 19 376,595 69,387 226,212 0.50% 44,986,252
24.11.05 1,862 8 161,045 21,302 156,825 0.35% 45,055,639
24.11.04 1,858 4 645,813 -36,613 135,523 0.30% 45,076,941
24.11.01 1,872 14 229,871 22,124 172,136 0.38% 45,040,328
24.10.31 1,890 18 265,130 34,991 150,012 0.33% 45,062,452
24.10.30 1,864 26 313,644 41,033 115,021 0.25% 45,097,443
24.10.29 1,856 8 103,827 12,789 73,988 0.16% 45,138,476
24.10.28 1,851 5 106,010 -74,016 61,199 0.14% 45,151,265
24.10.25 1,874 23 217,024 -22,523 135,215 0.30% 45,077,249
24.10.24 1,895 21 200,279 157,738 157,738 0.35% 45,054,726
24.10.23 1,891 4 244,309 0 0 0.00% 0
24.10.22 1,912 21 218,963 0 0 0.00% 0
24.10.21 1,893 19 420,868 0 0 0.00% 0
24.10.18 1,916 23 231,094 0 0 0.00% 0
24.10.17 1,930 14 246,200 0 0 0.00% 0
24.10.16 1,919 11 225,130 0 0 0.00% 0
24.10.15 1,914 5 2,209,808 0 0 0.00% 0
24.10.14 1,859 55 363,411 0 0 0.00% 0
24.10.11 1,885 26 206,735 0 0 0.00% 0
24.10.10 1,897 12 132,591 0 0 0.00% 0
24.10.08 1,911 14 151,569 0 0 0.00% 0
24.10.07 1,874 37 722,874 0 0 0.00% 0
24.10.04 1,874 0 106,238 0 0 0.00% 0
24.10.02 1,885 11 177,910 0 0 0.00% 0
24.09.30 1,926 41 493,692 0 0 0.00% 0
24.09.27 1,922 4 267,398 0 0 0.00% 0
24.09.26 1,884 38 357,128 0 0 0.00% 0
24.09.25 1,869 15 2,607,648 0 0 0.00% 0
24.09.24 1,881 12 189,766 0 0 0.00% 0
24.09.23 1,868 13 189,948 0 0 0.00% 0
24.09.20 1,848 20 208,225 0 0 0.00% 0
24.09.19 1,876 28 274,191 0 0 0.00% 0
24.09.13 1,843 33 399,446 0 0 0.00% 0
24.09.12 1,808 35 484,603 0 0 0.00% 0
24.09.11 1,782 26 3,052,028 0 0 0.00% 0
24.09.10 1,811 29 264,801 0 0 0.00% 0
24.09.09 1,800 11 353,880 0 0 0.00% 0
24.09.06 1,870 70 5,683,323 0 0 0.00% 0
24.09.05 1,918 48 546,665 0 0 0.00% 0
24.09.04 2,115 197 1,093,875 0 0 0.00% 0
24.09.03 2,115 0 996,897 0 0 0.00% 0
24.09.02 1,983 132 8,348,328 0 0 0.00% 0
24.08.30 1,990 7 96,996 0 0 0.00% 0
24.08.29 1,994 4 141,614 0 0 0.00% 0
24.08.28 2,005 11 141,603 0 0 0.00% 0
24.08.27 2,005 0 96,722 0 0 0.00% 0
24.08.26 2,015 10 152,979 0 0 0.00% 0
24.08.23 1,988 27 128,760 0 0 0.00% 0
24.08.22 2,005 17 189,680 0 0 0.00% 0
24.08.21 2,045 40 268,037 0 0 0.00% 0
24.08.20 2,035 10 205,207 0 0 0.00% 0
24.08.19 2,040 5 166,368 0 0 0.00% 0
24.08.16 2,030 10 145,121 0 0 0.00% 0
24.08.14 2,010 20 228,299 0 0 0.00% 0
24.08.13 2,060 50 152,072 0 0 0.00% 0
24.08.12 2,040 20 147,305 0 0 0.00% 0
24.08.09 2,015 25 167,135 0 0 0.00% 0
24.08.08 2,025 10 181,329 0 0 0.00% 0
24.08.07 2,090 65 319,968 0 0 0.00% 0
24.08.06 1,818 272 559,245 0 0 0.00% 0
24.08.05 2,135 317 868,073 0 0 0.00% 0
24.08.02 2,240 105 548,360 0 0 0.00% 0
24.08.01 2,245 5 254,004 0 0 0.00% 0
24.07.31 2,220 25 126,247 0 0 0.00% 0
24.07.30 2,210 10 389,531 0 0 0.00% 0
24.07.29 2,225 15 172,461 0 0 0.00% 0
24.07.26 2,235 10 176,367 0 0 0.00% 0
24.07.25 2,305 70 349,674 0 0 0.00% 0
24.07.24 2,285 20 586,257 0 0 0.00% 0
24.07.23 2,195 90 1,222,394 0 0 0.00% 0
24.07.22 2,195 0 345,268 0 0 0.00% 0
24.07.19 2,250 55 340,506 0 0 0.00% 0
24.07.18 2,230 20 725,237 0 0 0.00% 0
24.07.17 2,270 40 609,182 0 0 0.00% 0
24.07.16 2,210 60 7,228,625 0 0 0.00% 0
24.07.15 2,195 15 129,028 0 0 0.00% 0
24.07.12 2,220 25 136,059 0 0 0.00% 0
24.07.11 2,250 30 181,114 0 0 0.00% 0
24.07.10 2,210 40 210,120 0 0 0.00% 0
24.07.09 2,215 5 210,729 0 0 0.00% 0
24.07.08 2,135 80 533,185 0 0 0.00% 0
24.07.05 2,110 25 254,499 0 0 0.00% 0
24.07.04 2,185 75 568,086 0 0 0.00% 0
24.07.03 2,235 50 449,300 0 0 0.00% 0
24.07.02 2,320 85 431,901 0 0 0.00% 0
24.07.01 2,335 15 306,529 0 0 0.00% 0
24.06.28 2,285 50 222,319 0 0 0.00% 0
24.06.27 2,320 35 348,891 0 0 0.00% 0
24.06.26 2,355 35 206,581 0 0 0.00% 0
24.06.25 2,320 35 283,396 0 0 0.00% 0
24.06.24 2,335 15 434,355 0 0 0.00% 0
24.06.21 2,465 130 670,555 0 0 0.00% 0
24.06.20 2,445 20 969,670 0 0 0.00% 0
24.06.19 2,485 40 625,131 0 0 0.00% 0
24.06.18 2,535 50 1,122,632 0 0 0.00% 0
24.06.17 2,595 60 2,206,636 0 0 0.00% 0
24.06.14 2,430 165 6,986,120 0 0 0.00% 0
24.06.13 2,440 10 504,383 0 0 0.00% 0
24.06.12 2,435 5 758,850 0 0 0.00% 0
24.06.11 2,505 70 558,348 0 0 0.00% 0
24.06.10 2,455 50 1,113,107 0 0 0.00% 0
24.06.07 2,410 45 800,251 0 0 0.00% 0
24.06.05 2,470 60 912,417 0 0 0.00% 0
24.06.04 2,560 90 1,168,162 0 0 0.00% 0
24.06.03 2,560 0 808,535 0 0 0.00% 0
24.05.31 2,600 40 917,936 0 0 0.00% 0
24.05.30 2,700 100 1,597,847 0 0 0.00% 0
24.05.29 2,805 105 3,316,809 0 0 0.00% 0
24.05.28 2,840 35 2,873,766 0 0 0.00% 0
24.05.27 2,580 260 21,545,059 0 0 0.00% 0
24.05.24 2,450 130 27,181,177 0 0 0.00% 0
24.05.23 2,385 65 1,729,758 0 0 0.00% 0
24.05.22 2,315 70 833,427 0 0 0.00% 0
24.05.21 2,300 15 179,634 0 0 0.00% 0
24.05.20 2,315 15 164,969 0 0 0.00% 0
24.05.17 2,385 70 224,377 0 0 0.00% 0
24.05.16 2,390 5 152,271 0 0 0.00% 0
24.05.14 2,405 15 170,834 0 0 0.00% 0
24.05.13 2,400 5 375,821 0 0 0.00% 0
24.05.10 2,320 80 712,086 0 0 0.00% 0
24.05.09 2,335 15 159,719 0 0 0.00% 0
24.05.08 2,335 0 741,756 0 0 0.00% 0
24.05.07 2,330 5 196,804 0 0 0.00% 0
24.05.03 2,360 30 148,847 0 0 0.00% 0
24.05.02 2,360 0 173,328 0 0 0.00% 0
24.04.30 2,355 5 285,209 0 0 0.00% 0
24.04.29 2,255 100 643,503 0 0 0.00% 0
24.04.26 2,240 15 180,037 0 0 0.00% 0
24.04.25 2,300 60 213,559 0 0 0.00% 0
24.04.24 2,285 15 772,689 0 0 0.00% 0
24.04.23 2,170 115 850,769 0 0 0.00% 0
24.04.22 2,140 30 572,144 0 0 0.00% 0
24.04.19 2,180 40 249,957 0 0 0.00% 0
24.04.18 2,125 55 222,529 0 0 0.00% 0
24.04.17 2,115 10 131,038 0 0 0.00% 0
24.04.16 2,180 65 292,781 0 0 0.00% 0
24.04.15 2,225 45 238,224 0 0 0.00% 0
24.04.12 2,275 50 131,474 0 0 0.00% 0
24.04.11 2,265 10 151,935 0 0 0.00% 0
24.04.09 2,295 30 241,325 0 0 0.00% 0
24.04.08 2,325 30 145,141 0 0 0.00% 0
24.04.05 2,320 5 197,600 0 0 0.00% 0
24.04.04 2,310 10 220,671 0 0 0.00% 0
24.04.03 2,340 30 215,591 0 0 0.00% 0
24.04.02 2,320 20 652,364 0 0 0.00% 0
24.04.01 2,300 20 249,850 0 0 0.00% 0
24.03.29 2,350 50 358,376 0 0 0.00% 0
24.03.28 2,405 55 476,048 0 0 0.00% 0
24.03.27 2,415 10 350,309 0 0 0.00% 0
24.03.26 2,470 55 1,014,063 0 0 0.00% 0
24.03.25 2,365 105 2,456,345 0 0 0.00% 0
24.03.22 2,425 60 366,782 0 0 0.00% 0
24.03.21 2,430 5 733,330 0 0 0.00% 0
24.03.20 2,505 75 674,861 0 0 0.00% 0
24.03.19 2,385 120 2,756,517 0 0 0.00% 0
24.03.18 2,380 5 382,979 0 0 0.00% 0
24.03.15 2,355 25 508,757 0 0 0.00% 0
24.03.14 2,350 5 208,994 0 0 0.00% 0
24.03.13 2,340 10 276,863 0 0 0.00% 0
24.03.12 2,355 15 503,142 0 0 0.00% 0
24.03.11 2,325 30 241,802 0 0 0.00% 0
24.03.08 2,410 85 597,716 0 0 0.00% 0
24.03.07 2,470 60 392,369 0 0 0.00% 0
24.03.06 2,460 10 280,773 0 0 0.00% 0
24.03.05 2,540 80 504,932 0 0 0.00% 0
24.03.04 2,455 85 1,067,934 0 0 0.00% 0
24.02.29 2,475 20 479,693 0 0 0.00% 0
24.02.28 2,400 75 727,188 0 0 0.00% 0
24.02.27 2,450 50 742,533 0 0 0.00% 0
24.02.26 2,525 75 605,226 0 0 0.00% 0
24.02.23 2,560 35 1,085,433 0 0 0.00% 0
24.02.22 2,755 195 6,868,638 0 0 0.00% 0
24.02.21 2,580 175 3,141,810 0 0 0.00% 0
24.02.20 2,340 240 3,088,264 0 0 0.00% 0
24.02.19 2,340 0 554,872 0 0 0.00% 0
24.02.16 2,375 35 303,049 0 0 0.00% 0
24.02.15 2,345 30 417,172 0 0 0.00% 0
24.02.14 2,355 10 709,591 0 0 0.00% 0
24.02.13 2,220 135 830,907 0 0 0.00% 0
24.02.08 2,220 0 330,507 0 0 0.00% 0
24.02.07 2,180 40 566,478 0 0 0.00% 0
24.02.06 2,290 110 790,844 0 0 0.00% 0
24.02.05 2,320 30 312,031 0 0 0.00% 0
24.02.02 2,285 35 486,550 0 0 0.00% 0
24.02.01 2,325 40 476,786 0 0 0.00% 0
24.01.31 2,430 105 494,597 0 0 0.00% 0
24.01.30 2,465 35 408,523 0 0 0.00% 0
24.01.29 2,505 40 671,153 0 0 0.00% 0
24.01.26 2,510 5 372,702 0 0 0.00% 0
24.01.25 2,535 25 643,929 0 0 0.00% 0
24.01.24 2,630 95 933,647 0 0 0.00% 0
24.01.23 2,645 15 964,751 0 0 0.00% 0
24.01.22 2,705 60 1,250,535 0 0 0.00% 0
24.01.19 2,740 35 2,636,634 0 0 0.00% 0
24.01.18 2,845 105 9,409,884 0 0 0.00% 0
24.01.17 2,665 180 6,372,841 0 0 0.00% 0
24.01.16 2,660 5 476,630 0 0 0.00% 0
24.01.15 2,715 55 736,094 0 0 0.00% 0
24.01.12 2,670 45 1,230,921 0 0 0.00% 0
24.01.11 2,620 50 488,997 0 0 0.00% 0
24.01.10 2,690 70 891,678 0 0 0.00% 0
24.01.09 2,685 5 804,661 0 0 0.00% 0
24.01.08 2,740 55 733,061 0 0 0.00% 0
24.01.05 2,680 60 757,708 0 0 0.00% 0
24.01.04 2,650 30 2,968,444 0 0 0.00% 0
24.01.03 2,705 55 475,041 0 0 0.00% 0
24.01.02 2,705 0 480,587 0 0 0.00% 0
23.12.28 2,705 0 810,946 0 0 0.00% 0
23.12.27 2,600 105 1,088,232 0 0 0.00% 0
23.12.26 2,530 70 4,464,633 0 0 0.00% 0
23.12.22 2,620 90 828,173 0 0 0.00% 0
23.12.21 2,700 80 1,145,372 0 0 0.00% 0
23.12.20 2,700 0 1,045,566 0 0 0.00% 0
23.12.19 2,690 10 877,924 0 0 0.00% 0
23.12.18 2,770 80 1,080,764 0 0 0.00% 0
23.12.15 2,650 120 2,086,619 0 0 0.00% 0
23.12.14 2,750 100 1,599,362 0 0 0.00% 0
23.12.13 2,905 155 2,001,198 0 0 0.00% 0
23.12.12 2,990 85 1,738,618 0 0 0.00% 0
23.12.11 3,030 40 2,708,643 0 0 0.00% 0
23.12.08 2,820 210 9,780,194 0 0 0.00% 0
23.12.07 2,895 75 1,711,339 0 0 0.00% 0
23.12.06 2,950 55 2,481,433 0 0 0.00% 0
23.12.05 2,855 95 6,642,406 0 0 0.00% 0
23.12.04 2,810 45 2,152,503 0 0 0.00% 0
23.12.01 2,950 140 2,854,333 0 0 0.00% 0
23.11.30 3,040 90 3,913,996 0 0 0.00% 0
23.11.29 3,050 10 12,320,375 0 0 0.00% 0
23.11.28 3,270 220 16,983,710 0 0 0.00% 0
23.11.27 2,820 450 45,120,195 0 0 0.00% 0
23.11.24 2,880 60 9,251,328 0 0 0.00% 0
23.11.23 2,795 85 27,145,506 0 0 0.00% 0
23.11.22 2,735 60 43,668,156 0 0 0.00% 0
23.11.21 2,610 125 59,202,417 0 0 0.00% 0
23.11.20 2,420 190 37,311,450 0 0 0.00% 0
23.11.17 2,490 70 5,531,487 0 0 0.00% 0
23.11.16 2,115 350 29,675,917 0 0 0.00% 0
23.11.15 2,110 5 1,046,972 0 0 0.00% 0
23.11.14 2,095 15 1,643,051 0 0 0.00% 0
23.11.13 2,140 45 2,583,782 0 0 0.00% 0
23.11.10 2,090 50 3,656,863 0 0 0.00% 0
23.11.09 2,110 20 4,453,359 0 0 0.00% 0
23.11.08 2,200 90 1,557,799 0 0 0.00% 0
23.11.07 2,365 165 3,263,821 0 0 0.00% 0
23.11.06 2,465 100 3,586,635 0 0 0.00% 0
23.11.03 2,610 145 3,622,134 0 0 0.00% 0
23.11.02 2,585 25 4,936,897 0 0 0.00% 0
23.11.01 2,430 155 12,895,790 0 0 0.00% 0
23.10.31 2,440 10 10,148,875 0 0 0.00% 0
23.10.30 2,480 40 9,521,770 0 0 0.00% 0
23.10.27 2,730 250 9,952,254 0 0 0.00% 0
23.10.26 3,105 375 34,139,369 0 0 0.00% 0
23.10.25 2,390 715 35,885,279 0 0 0.00% 0
23.10.24 2,320 70 35,853,011 0 0 0.00% 0
23.10.23 1,785 535 22,405,006 0 0 0.00% 0
23.10.20 1,910 125 1,999,025 0 0 0.00% 0
23.10.19 1,976 66 1,692,350 0 0 0.00% 0
23.10.18 2,110 134 2,723,773 0 0 0.00% 0
23.10.17 2,165 55 2,220,305 0 0 0.00% 0
23.10.16 2,305 140 2,246,669 0 0 0.00% 0
23.10.13 2,300 5 8,518,478 0 0 0.00% 0
23.10.12 2,250 50 8,710,989 0 0 0.00% 0
23.10.11 2,200 50 3,394,742 0 0 0.00% 0
23.10.10 2,630 430 5,895,920 0 0 0.00% 0
23.10.06 2,670 40 3,631,725 0 0 0.00% 0
23.10.05 2,800 130 12,331,545 0 0 0.00% 0
23.10.04 3,115 315 6,209,955 0 0 0.00% 0
23.09.27 3,115 0 17,737,508 0 0 0.00% 0
23.09.26 3,000 115 29,471,796 0 0 0.00% 0
23.09.25 3,115 115 31,686,268 0 0 0.00% 0
23.09.22 3,330 215 15,782,340 0 0 0.00% 0
23.09.21 3,550 220 46,633,609 0 0 0.00% 0
23.09.20 3,100 450 89,150,101 0 0 0.00% 0
23.09.19 0 670 19,688,484 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.08 18:14 더보기 >