비아이매트릭스

(413640)    I    코스닥 제조 11.22 15:19
9,250 전일 8,630 고가 9,370 상한가 11,210 거래량
(주)
83,606
620 7.18% 시가 8,600 저가 8,600 하한가 6,050 거래대금
(백만)
767
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 8,810 180 36,984 -7,439 54,662 0.76% 7,152,278
24.11.20 8,870 60 87,634 -5,282 62,101 0.86% 7,144,839
24.11.19 9,000 130 36,234 43,103 67,383 0.93% 7,139,557
24.11.18 8,230 770 157,838 -3,738 24,280 0.34% 7,182,660
24.11.15 8,000 230 11,245 -4,036 28,018 0.39% 7,178,922
24.11.14 7,830 180 13,777 -3,613 32,054 0.44% 7,174,886
24.11.13 8,000 170 18,758 -1,865 35,667 0.49% 7,171,273
24.11.12 8,150 150 25,275 -8,846 37,532 0.52% 7,169,408
24.11.11 8,400 250 20,469 3,303 46,378 0.64% 7,160,562
24.11.08 8,130 270 25,047 942 43,075 0.60% 7,163,865
24.11.07 8,020 110 20,268 42,133 42,133 0.58% 7,164,807
24.11.06 8,020 0 55,084 0 0 0.00% 0
24.11.05 7,730 290 35,545 0 0 0.00% 0
24.11.04 7,490 240 9,285 0 0 0.00% 0
24.11.01 7,570 80 22,097 0 0 0.00% 0
24.10.31 7,560 10 4,338 0 0 0.00% 0
24.10.30 7,450 110 9,698 0 0 0.00% 0
24.10.29 7,460 10 18,498 0 0 0.00% 0
24.10.28 7,450 10 6,981 0 0 0.00% 0
24.10.25 7,510 60 12,220 0 0 0.00% 0
24.10.24 7,770 260 26,586 0 0 0.00% 0
24.10.23 7,590 180 19,465 0 0 0.00% 0
24.10.22 7,520 70 27,618 0 0 0.00% 0
24.10.21 7,580 60 39,938 0 0 0.00% 0
24.10.18 7,590 10 74,787 0 0 0.00% 0
24.10.17 7,940 350 1,738,234 0 0 0.00% 0
24.10.16 8,130 190 117,296 0 0 0.00% 0
24.10.15 8,100 30 8,290 0 0 0.00% 0
24.10.14 7,770 330 22,578 0 0 0.00% 0
24.10.11 7,580 190 10,667 0 0 0.00% 0
24.10.10 7,580 0 3,711 0 0 0.00% 0
24.10.08 7,720 140 12,162 0 0 0.00% 0
24.10.07 7,720 0 7,909 0 0 0.00% 0
24.10.04 7,740 20 5,250 0 0 0.00% 0
24.10.02 7,800 60 8,981 0 0 0.00% 0
24.09.30 8,050 250 25,420 0 0 0.00% 0
24.09.27 8,190 140 8,418 0 0 0.00% 0
24.09.26 7,970 220 12,324 0 0 0.00% 0
24.09.25 7,970 0 9,779 0 0 0.00% 0
24.09.24 7,960 10 8,904 0 0 0.00% 0
24.09.23 7,900 60 8,326 0 0 0.00% 0
24.09.20 7,910 10 6,383 0 0 0.00% 0
24.09.19 7,820 90 12,353 0 0 0.00% 0
24.09.13 7,950 130 8,603 0 0 0.00% 0
24.09.12 7,930 20 11,420 0 0 0.00% 0
24.09.11 7,740 190 11,728 0 0 0.00% 0
24.09.10 7,790 50 15,698 0 0 0.00% 0
24.09.09 7,890 100 6,821 0 0 0.00% 0
24.09.06 7,890 0 22,222 0 0 0.00% 0
24.09.05 7,990 100 26,735 0 0 0.00% 0
24.09.04 8,190 200 27,204 0 0 0.00% 0
24.09.03 8,220 30 20,036 0 0 0.00% 0
24.09.02 8,350 130 27,215 0 0 0.00% 0
24.08.30 8,130 220 26,889 0 0 0.00% 0
24.08.29 8,500 370 22,902 0 0 0.00% 0
24.08.28 8,710 210 15,894 0 0 0.00% 0
24.08.27 8,580 130 18,126 0 0 0.00% 0
24.08.26 8,720 140 22,762 0 0 0.00% 0
24.08.23 8,940 220 32,466 0 0 0.00% 0
24.08.22 9,040 100 12,956 0 0 0.00% 0
24.08.21 9,170 130 18,267 0 0 0.00% 0
24.08.20 8,980 190 22,139 0 0 0.00% 0
24.08.19 9,260 280 36,972 0 0 0.00% 0
24.08.16 9,430 170 19,108 0 0 0.00% 0
24.08.14 9,060 370 34,715 0 0 0.00% 0
24.08.13 9,080 20 22,115 0 0 0.00% 0
24.08.12 8,750 330 34,398 0 0 0.00% 0
24.08.09 8,170 580 27,012 0 0 0.00% 0
24.08.08 8,550 380 43,450 0 0 0.00% 0
24.08.07 8,270 280 26,261 0 0 0.00% 0
24.08.06 7,510 760 86,421 0 0 0.00% 0
24.08.05 9,280 1,770 176,374 0 0 0.00% 0
24.08.02 9,710 430 50,040 0 0 0.00% 0
24.08.01 9,550 160 41,511 0 0 0.00% 0
24.07.31 9,320 230 158,939 0 0 0.00% 0
24.07.30 9,410 90 21,584 0 0 0.00% 0
24.07.29 9,280 130 31,379 0 0 0.00% 0
24.07.26 9,370 90 26,358 0 0 0.00% 0
24.07.25 9,190 180 38,622 0 0 0.00% 0
24.07.24 9,160 30 16,823 0 0 0.00% 0
24.07.23 9,150 10 18,201 0 0 0.00% 0
24.07.22 9,360 210 33,121 0 0 0.00% 0
24.07.19 9,150 210 20,418 0 0 0.00% 0
24.07.18 9,220 70 42,774 0 0 0.00% 0
24.07.17 9,520 300 23,024 0 0 0.00% 0
24.07.16 9,230 290 45,551 0 0 0.00% 0
24.07.15 9,220 10 36,758 0 0 0.00% 0
24.07.12 9,180 40 38,857 0 0 0.00% 0
24.07.11 9,270 90 21,648 0 0 0.00% 0
24.07.10 9,370 100 24,790 0 0 0.00% 0
24.07.09 9,560 190 54,707 0 0 0.00% 0
24.07.08 9,200 360 85,256 0 0 0.00% 0
24.07.05 9,150 50 26,076 0 0 0.00% 0
24.07.04 9,250 100 40,337 0 0 0.00% 0
24.07.03 9,250 0 259,851 0 0 0.00% 0
24.07.02 9,450 200 55,503 0 0 0.00% 0
24.07.01 9,260 190 40,526 0 0 0.00% 0
24.06.28 9,380 120 36,577 0 0 0.00% 0
24.06.27 9,600 220 26,153 0 0 0.00% 0
24.06.26 9,610 10 37,716 0 0 0.00% 0
24.06.25 9,520 90 24,630 0 0 0.00% 0
24.06.24 9,600 80 49,210 0 0 0.00% 0
24.06.21 9,860 260 83,588 0 0 0.00% 0
24.06.20 9,850 10 36,730 0 0 0.00% 0
24.06.19 9,850 0 42,527 0 0 0.00% 0
24.06.18 9,840 10 63,029 0 0 0.00% 0
24.06.17 9,920 80 48,302 0 0 0.00% 0
24.06.14 10,220 300 93,935 0 0 0.00% 0
24.06.13 10,220 0 89,133 0 0 0.00% 0
24.06.12 10,210 10 60,797 0 0 0.00% 0
24.06.11 10,130 80 68,023 0 0 0.00% 0
24.06.10 10,300 170 87,666 0 0 0.00% 0
24.06.07 10,370 70 95,750 0 0 0.00% 0
24.06.05 10,760 390 172,818 0 0 0.00% 0
24.06.04 11,460 700 402,533 0 0 0.00% 0
24.06.03 11,990 530 299,414 0 0 0.00% 0
24.05.31 12,000 10 179,574 0 0 0.00% 0
24.05.30 11,990 10 970,590 0 0 0.00% 0
24.05.29 12,120 130 258,945 0 0 0.00% 0
24.05.28 12,450 330 501,792 0 0 0.00% 0
24.05.27 12,450 0 732,619 0 0 0.00% 0
24.05.24 11,950 500 6,001,570 0 0 0.00% 0
24.05.23 11,960 10 2,061,061 0 0 0.00% 0
24.05.22 9,200 2,760 7,297,771 0 0 0.00% 0
24.05.21 9,300 100 41,954 0 0 0.00% 0
24.05.20 9,200 100 46,308 0 0 0.00% 0
24.05.17 9,320 120 63,077 0 0 0.00% 0
24.05.16 9,130 190 218,412 0 0 0.00% 0
24.05.14 8,870 260 50,931 0 0 0.00% 0
24.05.13 8,920 50 31,853 0 0 0.00% 0
24.05.10 9,020 100 30,588 0 0 0.00% 0
24.05.09 9,230 210 52,732 0 0 0.00% 0
24.05.08 9,200 30 98,050 0 0 0.00% 0
24.05.07 8,980 220 171,107 0 0 0.00% 0
24.05.03 8,540 440 163,870 0 0 0.00% 0
24.05.02 8,690 150 57,350 0 0 0.00% 0
24.04.30 8,730 40 43,731 0 0 0.00% 0
24.04.29 8,610 120 30,047 0 0 0.00% 0
24.04.26 8,920 310 68,294 0 0 0.00% 0
24.04.25 9,070 150 51,857 0 0 0.00% 0
24.04.24 9,020 50 19,881 0 0 0.00% 0
24.04.23 9,010 10 41,281 0 0 0.00% 0
24.04.22 9,020 10 36,836 0 0 0.00% 0
24.04.19 9,220 200 101,635 0 0 0.00% 0
24.04.18 8,960 260 40,954 0 0 0.00% 0
24.04.17 9,300 340 194,719 0 0 0.00% 0
24.04.16 9,420 120 45,670 0 0 0.00% 0
24.04.15 9,400 20 37,052 0 0 0.00% 0
24.04.12 9,280 120 29,960 0 0 0.00% 0
24.04.11 9,380 100 18,760 0 0 0.00% 0
24.04.09 9,380 0 18,877 0 0 0.00% 0
24.04.08 9,650 270 44,994 0 0 0.00% 0
24.04.05 9,140 510 73,878 0 0 0.00% 0
24.04.04 9,280 140 24,398 0 0 0.00% 0
24.04.03 9,350 70 31,267 0 0 0.00% 0
24.04.02 9,540 190 33,205 0 0 0.00% 0
24.04.01 9,140 400 70,180 0 0 0.00% 0
24.03.29 9,510 370 65,850 0 0 0.00% 0
24.03.28 9,600 90 60,865 0 0 0.00% 0
24.03.27 9,370 230 50,491 0 0 0.00% 0
24.03.26 9,330 40 38,799 0 0 0.00% 0
24.03.25 9,320 10 48,376 0 0 0.00% 0
24.03.22 8,970 350 94,207 0 0 0.00% 0
24.03.21 9,100 130 104,512 0 0 0.00% 0
24.03.20 9,160 60 39,899 0 0 0.00% 0
24.03.19 9,230 70 62,344 0 0 0.00% 0
24.03.18 9,180 50 50,641 0 0 0.00% 0
24.03.15 9,270 90 47,846 0 0 0.00% 0
24.03.14 9,550 280 62,016 0 0 0.00% 0
24.03.13 9,180 370 65,084 0 0 0.00% 0
24.03.12 9,230 50 46,378 0 0 0.00% 0
24.03.11 9,750 520 140,859 0 0 0.00% 0
24.03.08 9,110 640 119,598 0 0 0.00% 0
24.03.07 9,300 190 93,750 0 0 0.00% 0
24.03.06 9,430 130 50,147 0 0 0.00% 0
24.03.05 9,390 40 54,404 0 0 0.00% 0
24.03.04 9,080 310 76,943 0 0 0.00% 0
24.02.29 9,070 10 71,945 0 0 0.00% 0
24.02.28 9,340 270 108,281 0 0 0.00% 0
24.02.27 9,510 170 154,526 0 0 0.00% 0
24.02.26 9,580 70 77,491 0 0 0.00% 0
24.02.23 10,240 660 249,032 0 0 0.00% 0
24.02.22 10,050 190 94,606 0 0 0.00% 0
24.02.21 10,490 440 154,519 0 0 0.00% 0
24.02.20 10,420 70 138,722 0 0 0.00% 0
24.02.19 10,390 30 84,632 0 0 0.00% 0
24.02.16 10,400 10 233,165 0 0 0.00% 0
24.02.15 10,030 370 190,123 0 0 0.00% 0
24.02.14 10,800 770 416,442 0 0 0.00% 0
24.02.13 10,280 520 144,869 0 0 0.00% 0
24.02.08 10,390 110 148,484 0 0 0.00% 0
24.02.07 10,540 150 99,750 0 0 0.00% 0
24.02.06 10,490 50 161,461 0 0 0.00% 0
24.02.05 10,960 470 173,385 0 0 0.00% 0
24.02.02 10,980 20 225,424 0 0 0.00% 0
24.02.01 11,200 220 377,486 0 0 0.00% 0
24.01.31 12,090 890 492,268 0 0 0.00% 0
24.01.30 12,260 170 622,612 0 0 0.00% 0
24.01.29 15,200 2,940 1,024,420 0 0 0.00% 0
24.01.26 15,000 200 352,083 0 0 0.00% 0
24.01.25 16,710 1,710 404,527 0 0 0.00% 0
24.01.24 18,290 1,580 653,200 0 0 0.00% 0
24.01.23 18,300 10 573,596 0 0 0.00% 0
24.01.22 15,370 2,930 1,221,468 0 0 0.00% 0
24.01.19 13,750 1,620 603,293 0 0 0.00% 0
24.01.18 13,220 530 267,741 0 0 0.00% 0
24.01.17 14,500 1,280 237,039 0 0 0.00% 0
24.01.16 15,420 920 237,474 0 0 0.00% 0
24.01.15 14,950 470 312,146 0 0 0.00% 0
24.01.12 15,410 460 467,406 0 0 0.00% 0
24.01.11 16,540 1,130 575,576 0 0 0.00% 0
24.01.10 14,700 1,840 1,700,038 0 0 0.00% 0
24.01.09 15,440 740 1,092,586 0 0 0.00% 0
24.01.08 12,850 2,590 4,603,943 0 0 0.00% 0
24.01.05 10,300 2,550 4,620,133 0 0 0.00% 0
24.01.04 10,060 240 317,370 0 0 0.00% 0
24.01.03 9,910 150 223,027 0 0 0.00% 0
24.01.02 9,240 670 167,179 0 0 0.00% 0
23.12.28 8,940 300 71,787 0 0 0.00% 0
23.12.27 9,220 280 100,992 0 0 0.00% 0
23.12.26 9,510 290 69,236 0 0 0.00% 0
23.12.22 9,600 90 58,796 0 0 0.00% 0
23.12.21 9,750 150 119,766 0 0 0.00% 0
23.12.20 9,470 280 240,558 0 0 0.00% 0
23.12.19 9,600 130 58,042 0 0 0.00% 0
23.12.18 9,210 390 93,515 0 0 0.00% 0
23.12.15 9,430 220 137,480 0 0 0.00% 0
23.12.14 9,640 210 112,155 0 0 0.00% 0
23.12.13 9,950 310 154,950 0 0 0.00% 0
23.12.12 10,150 200 148,925 0 0 0.00% 0
23.12.11 11,200 1,050 622,854 0 0 0.00% 0
23.12.08 10,460 740 260,873 0 0 0.00% 0
23.12.07 10,110 350 174,542 0 0 0.00% 0
23.12.06 10,240 130 192,919 0 0 0.00% 0
23.12.05 11,430 1,190 282,920 0 0 0.00% 0
23.12.04 11,410 20 165,168 0 0 0.00% 0
23.12.01 11,810 400 152,351 0 0 0.00% 0
23.11.30 11,720 90 112,135 0 0 0.00% 0
23.11.29 11,890 170 283,879 0 0 0.00% 0
23.11.28 12,400 510 248,985 0 0 0.00% 0
23.11.27 12,340 60 431,469 0 0 0.00% 0
23.11.24 12,180 160 413,659 0 0 0.00% 0
23.11.23 12,500 320 451,490 0 0 0.00% 0
23.11.22 12,480 20 512,873 0 0 0.00% 0
23.11.21 12,350 130 547,986 0 0 0.00% 0
23.11.20 13,100 750 1,191,272 0 0 0.00% 0
23.11.17 14,430 1,330 781,175 0 0 0.00% 0
23.11.16 14,250 40 2,596,997 0 0 0.00% 0
23.11.15 12,630 1,620 3,407,488 0 0 0.00% 0
23.11.14 11,700 930 2,271,457 0 0 0.00% 0
23.11.13 11,800 100 1,100,230 0 0 0.00% 0
23.11.10 11,660 140 2,639,347 0 0 0.00% 0
23.11.09 0 1,340 6,674,684 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 15:44 더보기 >