우듬지팜
(403490) I 코스닥 제조 11.22 14:591,788 | 전일 | 1,810 | 고가 | 1,817 | 상한가 | 2,350 |
거래량 (주) |
132,774 |
22 -1.22% | 시가 | 1,801 | 저가 | 1,770 | 하한가 | 1,267 |
거래대금 (백만) |
238 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 1,818 | 8 | 119,040 | 5,280 | 117,416 | 0.26% | 45,095,048 |
24.11.20 | 1,821 | 3 | 61,369 | -4,575 | 112,136 | 0.25% | 45,100,328 |
24.11.19 | 1,812 | 9 | 64,925 | 6,553 | 116,711 | 0.26% | 45,095,753 |
24.11.18 | 1,802 | 10 | 68,393 | -9,240 | 110,158 | 0.24% | 45,102,306 |
24.11.15 | 1,730 | 72 | 405,438 | 20,289 | 119,398 | 0.26% | 45,093,066 |
24.11.14 | 1,774 | 24 | 446,259 | -1,310 | 99,109 | 0.22% | 45,113,355 |
24.11.13 | 1,815 | 41 | 249,556 | -200,272 | 100,419 | 0.22% | 45,112,045 |
24.11.12 | 1,876 | 61 | 501,948 | -21,899 | 300,691 | 0.67% | 44,911,773 |
24.11.11 | 1,893 | 17 | 191,479 | 37,997 | 322,590 | 0.71% | 44,889,874 |
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 | 272,810 | 272,810 | 0.60% | 44,939,654 |
24.11.06 | 1,870 | 19 | 376,595 | 0 | 0 | 0.00% | 0 |
24.11.05 | 1,862 | 8 | 161,045 | 0 | 0 | 0.00% | 0 |
24.11.04 | 1,858 | 4 | 645,813 | 0 | 0 | 0.00% | 0 |
24.11.01 | 1,872 | 14 | 229,871 | 0 | 0 | 0.00% | 0 |
24.10.31 | 1,890 | 18 | 265,130 | 0 | 0 | 0.00% | 0 |
24.10.30 | 1,864 | 26 | 313,644 | 0 | 0 | 0.00% | 0 |
24.10.29 | 1,856 | 8 | 103,827 | 0 | 0 | 0.00% | 0 |
24.10.28 | 1,851 | 5 | 106,010 | 0 | 0 | 0.00% | 0 |
24.10.25 | 1,874 | 23 | 217,024 | 0 | 0 | 0.00% | 0 |
24.10.24 | 1,895 | 21 | 200,279 | 0 | 0 | 0.00% | 0 |
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.
-
1
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
2
코스닥 하락률 상위 20종목(직전 30분 기준)
-
3
피엔티엠에스, 41억원 규모 공급계약(Stacking M/C 제작) 체결
-
4
알에프시스템즈, 주식등의 대량보유자 소유주식수 변동
-
5
대성산업(128820) 소폭 상승세 +3.08%, 3거래일 연속 상승
-
6
가권지수(대만) 강세 마감, ▲348.66P(+1.55%), 22,904.32P [장마감]
-
7
서호전기(065710) 소폭 상승세 +4.30%
-
8
KB자산운용, 하이트진로 서초사옥 인수 4년 만에 재매각 추진
-
9
코람코, 서울 여의도 NH농협캐피탈 빌딩 인수…SI로 오케스트로 유치
-
10
오후장 특징주★(코스닥)