트루엔
(417790) I 코스닥 제조 11.08 15:339,310 | 전일 | 9,170 | 고가 | 9,320 | 상한가 | 11,920 |
거래량 (주) |
25,593 |
140 1.53% | 시가 | 9,170 | 저가 | 9,100 | 하한가 | 6,420 |
거래대금 (백만) |
237 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.08 | 9,170 | 140 | 25,593 | -3,460 | 29,408 | 0.27% | 10,970,242 |
24.11.07 | 9,150 | 20 | 17,315 | -4,396 | 32,868 | 0.30% | 10,966,782 |
24.11.06 | 9,220 | 70 | 28,436 | 252 | 37,264 | 0.34% | 10,962,386 |
24.11.05 | 9,200 | 20 | 9,762 | 4,924 | 37,012 | 0.34% | 10,962,638 |
24.11.04 | 9,130 | 70 | 26,196 | -7,309 | 32,088 | 0.29% | 10,967,562 |
24.11.01 | 9,030 | 100 | 32,253 | 11,106 | 39,397 | 0.36% | 10,960,253 |
24.10.31 | 9,140 | 110 | 43,425 | 1,981 | 28,291 | 0.26% | 10,971,359 |
24.10.30 | 9,100 | 40 | 54,784 | -1,161 | 26,310 | 0.24% | 10,973,340 |
24.10.29 | 8,900 | 200 | 35,104 | 9,794 | 27,471 | 0.25% | 10,972,179 |
24.10.28 | 8,700 | 200 | 31,405 | 865 | 17,677 | 0.16% | 10,981,973 |
24.10.25 | 8,900 | 200 | 49,288 | -6,546 | 16,812 | 0.15% | 10,982,838 |
24.10.24 | 9,070 | 170 | 29,750 | 23,358 | 23,358 | 0.21% | 10,976,292 |
24.10.23 | 9,090 | 20 | 41,218 | 0 | 0 | 0.00% | 0 |
24.10.22 | 9,090 | 0 | 39,299 | 0 | 0 | 0.00% | 0 |
24.10.21 | 8,780 | 310 | 300,399 | 0 | 0 | 0.00% | 0 |
24.10.18 | 8,850 | 70 | 27,676 | 0 | 0 | 0.00% | 0 |
24.10.17 | 8,820 | 30 | 15,473 | 0 | 0 | 0.00% | 0 |
24.10.16 | 8,900 | 80 | 21,811 | 0 | 0 | 0.00% | 0 |
24.10.15 | 8,920 | 20 | 25,360 | 0 | 0 | 0.00% | 0 |
24.10.14 | 8,950 | 30 | 9,336 | 0 | 0 | 0.00% | 0 |
24.10.11 | 9,040 | 90 | 21,439 | 0 | 0 | 0.00% | 0 |
24.10.10 | 9,080 | 40 | 25,784 | 0 | 0 | 0.00% | 0 |
24.10.08 | 9,170 | 90 | 13,013 | 0 | 0 | 0.00% | 0 |
24.10.07 | 9,050 | 120 | 29,153 | 0 | 0 | 0.00% | 0 |
24.10.04 | 9,060 | 10 | 13,760 | 0 | 0 | 0.00% | 0 |
24.10.02 | 9,280 | 220 | 48,992 | 0 | 0 | 0.00% | 0 |
24.09.30 | 9,080 | 200 | 59,942 | 0 | 0 | 0.00% | 0 |
24.09.27 | 9,120 | 40 | 26,255 | 0 | 0 | 0.00% | 0 |
24.09.26 | 9,050 | 70 | 36,190 | 0 | 0 | 0.00% | 0 |
24.09.25 | 9,120 | 70 | 43,674 | 0 | 0 | 0.00% | 0 |
24.09.24 | 9,090 | 30 | 7,943 | 0 | 0 | 0.00% | 0 |
24.09.23 | 9,090 | 0 | 34,817 | 0 | 0 | 0.00% | 0 |
24.09.20 | 9,040 | 50 | 13,523 | 0 | 0 | 0.00% | 0 |
24.09.19 | 9,010 | 30 | 12,149 | 0 | 0 | 0.00% | 0 |
24.09.13 | 8,970 | 40 | 13,285 | 0 | 0 | 0.00% | 0 |
24.09.12 | 8,940 | 30 | 12,995 | 0 | 0 | 0.00% | 0 |
24.09.11 | 8,980 | 40 | 20,070 | 0 | 0 | 0.00% | 0 |
24.09.10 | 8,950 | 30 | 8,098 | 0 | 0 | 0.00% | 0 |
24.09.09 | 8,980 | 30 | 9,985 | 0 | 0 | 0.00% | 0 |
24.09.06 | 9,280 | 300 | 14,967 | 0 | 0 | 0.00% | 0 |
24.09.05 | 9,200 | 80 | 19,340 | 0 | 0 | 0.00% | 0 |
24.09.04 | 9,470 | 270 | 18,531 | 0 | 0 | 0.00% | 0 |
24.09.03 | 9,500 | 30 | 26,155 | 0 | 0 | 0.00% | 0 |
24.09.02 | 9,230 | 270 | 109,894 | 0 | 0 | 0.00% | 0 |
24.08.30 | 9,160 | 70 | 20,203 | 0 | 0 | 0.00% | 0 |
24.08.29 | 9,280 | 120 | 7,736 | 0 | 0 | 0.00% | 0 |
24.08.28 | 9,300 | 20 | 8,458 | 0 | 0 | 0.00% | 0 |
24.08.27 | 9,290 | 10 | 12,893 | 0 | 0 | 0.00% | 0 |
24.08.26 | 9,400 | 110 | 8,879 | 0 | 0 | 0.00% | 0 |
24.08.23 | 9,480 | 80 | 9,114 | 0 | 0 | 0.00% | 0 |
24.08.22 | 9,450 | 30 | 16,457 | 0 | 0 | 0.00% | 0 |
24.08.21 | 9,450 | 0 | 13,255 | 0 | 0 | 0.00% | 0 |
24.08.20 | 9,440 | 10 | 10,331 | 0 | 0 | 0.00% | 0 |
24.08.19 | 9,520 | 80 | 17,420 | 0 | 0 | 0.00% | 0 |
24.08.16 | 9,330 | 190 | 23,556 | 0 | 0 | 0.00% | 0 |
24.08.14 | 9,240 | 90 | 46,378 | 0 | 0 | 0.00% | 0 |
24.08.13 | 9,040 | 200 | 29,948 | 0 | 0 | 0.00% | 0 |
24.08.12 | 8,770 | 270 | 18,845 | 0 | 0 | 0.00% | 0 |
24.08.09 | 8,460 | 310 | 12,324 | 0 | 0 | 0.00% | 0 |
24.08.08 | 8,670 | 210 | 37,393 | 0 | 0 | 0.00% | 0 |
24.08.07 | 8,470 | 200 | 20,810 | 0 | 0 | 0.00% | 0 |
24.08.06 | 8,290 | 180 | 48,920 | 0 | 0 | 0.00% | 0 |
24.08.05 | 9,040 | 750 | 109,906 | 0 | 0 | 0.00% | 0 |
24.08.02 | 9,350 | 310 | 46,377 | 0 | 0 | 0.00% | 0 |
24.08.01 | 9,200 | 150 | 22,429 | 0 | 0 | 0.00% | 0 |
24.07.31 | 9,330 | 130 | 108,518 | 0 | 0 | 0.00% | 0 |
24.07.30 | 9,470 | 140 | 22,636 | 0 | 0 | 0.00% | 0 |
24.07.29 | 9,380 | 90 | 29,374 | 0 | 0 | 0.00% | 0 |
24.07.26 | 9,400 | 20 | 38,216 | 0 | 0 | 0.00% | 0 |
24.07.25 | 9,420 | 20 | 20,009 | 0 | 0 | 0.00% | 0 |
24.07.24 | 9,360 | 60 | 25,121 | 0 | 0 | 0.00% | 0 |
24.07.23 | 9,480 | 120 | 21,433 | 0 | 0 | 0.00% | 0 |
24.07.22 | 9,690 | 210 | 66,185 | 0 | 0 | 0.00% | 0 |
24.07.19 | 9,690 | 0 | 10,784 | 0 | 0 | 0.00% | 0 |
24.07.18 | 9,780 | 90 | 15,895 | 0 | 0 | 0.00% | 0 |
24.07.17 | 9,860 | 80 | 16,155 | 0 | 0 | 0.00% | 0 |
24.07.16 | 9,960 | 100 | 12,193 | 0 | 0 | 0.00% | 0 |
24.07.15 | 9,900 | 60 | 21,799 | 0 | 0 | 0.00% | 0 |
24.07.12 | 9,890 | 10 | 11,859 | 0 | 0 | 0.00% | 0 |
24.07.11 | 9,880 | 10 | 21,376 | 0 | 0 | 0.00% | 0 |
24.07.10 | 9,800 | 80 | 27,528 | 0 | 0 | 0.00% | 0 |
24.07.09 | 10,000 | 200 | 72,260 | 0 | 0 | 0.00% | 0 |
24.07.08 | 10,000 | 0 | 14,589 | 0 | 0 | 0.00% | 0 |
24.07.05 | 9,950 | 50 | 35,974 | 0 | 0 | 0.00% | 0 |
24.07.04 | 9,980 | 30 | 27,205 | 0 | 0 | 0.00% | 0 |
24.07.03 | 10,040 | 60 | 23,909 | 0 | 0 | 0.00% | 0 |
24.07.02 | 10,200 | 160 | 21,201 | 0 | 0 | 0.00% | 0 |
24.07.01 | 10,200 | 0 | 18,535 | 0 | 0 | 0.00% | 0 |
24.06.28 | 10,170 | 30 | 17,010 | 0 | 0 | 0.00% | 0 |
24.06.27 | 10,120 | 50 | 14,513 | 0 | 0 | 0.00% | 0 |
24.06.26 | 10,150 | 30 | 32,358 | 0 | 0 | 0.00% | 0 |
24.06.25 | 10,200 | 50 | 12,038 | 0 | 0 | 0.00% | 0 |
24.06.24 | 10,310 | 110 | 28,603 | 0 | 0 | 0.00% | 0 |
24.06.21 | 10,330 | 20 | 29,319 | 0 | 0 | 0.00% | 0 |
24.06.20 | 10,370 | 40 | 21,313 | 0 | 0 | 0.00% | 0 |
24.06.19 | 10,510 | 140 | 25,340 | 0 | 0 | 0.00% | 0 |
24.06.18 | 10,690 | 180 | 24,998 | 0 | 0 | 0.00% | 0 |
24.06.17 | 10,620 | 70 | 30,900 | 0 | 0 | 0.00% | 0 |
24.06.14 | 10,360 | 260 | 83,436 | 0 | 0 | 0.00% | 0 |
24.06.13 | 10,350 | 10 | 28,469 | 0 | 0 | 0.00% | 0 |
24.06.12 | 10,350 | 0 | 14,960 | 0 | 0 | 0.00% | 0 |
24.06.11 | 10,370 | 20 | 19,048 | 0 | 0 | 0.00% | 0 |
24.06.10 | 10,350 | 20 | 11,835 | 0 | 0 | 0.00% | 0 |
24.06.07 | 10,350 | 0 | 19,072 | 0 | 0 | 0.00% | 0 |
24.06.05 | 10,290 | 60 | 20,328 | 0 | 0 | 0.00% | 0 |
24.06.04 | 10,370 | 80 | 24,711 | 0 | 0 | 0.00% | 0 |
24.06.03 | 10,370 | 0 | 26,264 | 0 | 0 | 0.00% | 0 |
24.05.31 | 10,390 | 20 | 14,636 | 0 | 0 | 0.00% | 0 |
24.05.30 | 10,550 | 160 | 34,311 | 0 | 0 | 0.00% | 0 |
24.05.29 | 10,680 | 130 | 19,885 | 0 | 0 | 0.00% | 0 |
24.05.28 | 10,820 | 140 | 32,164 | 0 | 0 | 0.00% | 0 |
24.05.27 | 10,620 | 200 | 52,686 | 0 | 0 | 0.00% | 0 |
24.05.24 | 10,800 | 180 | 38,626 | 0 | 0 | 0.00% | 0 |
24.05.23 | 10,660 | 140 | 67,527 | 0 | 0 | 0.00% | 0 |
24.05.22 | 10,600 | 60 | 40,630 | 0 | 0 | 0.00% | 0 |
24.05.21 | 10,710 | 110 | 41,506 | 0 | 0 | 0.00% | 0 |
24.05.20 | 10,440 | 270 | 75,923 | 0 | 0 | 0.00% | 0 |
24.05.17 | 10,500 | 60 | 24,242 | 0 | 0 | 0.00% | 0 |
24.05.16 | 10,570 | 70 | 31,294 | 0 | 0 | 0.00% | 0 |
24.05.14 | 10,450 | 120 | 41,052 | 0 | 0 | 0.00% | 0 |
24.05.13 | 10,520 | 70 | 55,722 | 0 | 0 | 0.00% | 0 |
24.05.10 | 10,530 | 10 | 36,249 | 0 | 0 | 0.00% | 0 |
24.05.09 | 10,550 | 20 | 38,028 | 0 | 0 | 0.00% | 0 |
24.05.08 | 10,500 | 50 | 53,333 | 0 | 0 | 0.00% | 0 |
24.05.07 | 10,500 | 0 | 32,701 | 0 | 0 | 0.00% | 0 |
24.05.03 | 10,360 | 140 | 34,969 | 0 | 0 | 0.00% | 0 |
24.05.02 | 10,280 | 80 | 13,002 | 0 | 0 | 0.00% | 0 |
24.04.30 | 10,290 | 10 | 28,108 | 0 | 0 | 0.00% | 0 |
24.04.29 | 10,080 | 210 | 36,189 | 0 | 0 | 0.00% | 0 |
24.04.26 | 10,100 | 20 | 20,875 | 0 | 0 | 0.00% | 0 |
24.04.25 | 10,220 | 120 | 30,425 | 0 | 0 | 0.00% | 0 |
24.04.24 | 10,020 | 200 | 26,632 | 0 | 0 | 0.00% | 0 |
24.04.23 | 10,130 | 110 | 28,688 | 0 | 0 | 0.00% | 0 |
24.04.22 | 10,120 | 10 | 59,910 | 0 | 0 | 0.00% | 0 |
24.04.19 | 10,280 | 160 | 52,622 | 0 | 0 | 0.00% | 0 |
24.04.18 | 10,130 | 150 | 19,443 | 0 | 0 | 0.00% | 0 |
24.04.17 | 10,060 | 70 | 61,408 | 0 | 0 | 0.00% | 0 |
24.04.16 | 10,400 | 340 | 91,543 | 0 | 0 | 0.00% | 0 |
24.04.15 | 10,750 | 350 | 44,318 | 0 | 0 | 0.00% | 0 |
24.04.12 | 10,630 | 120 | 43,544 | 0 | 0 | 0.00% | 0 |
24.04.11 | 10,700 | 70 | 28,635 | 0 | 0 | 0.00% | 0 |
24.04.09 | 10,650 | 50 | 40,544 | 0 | 0 | 0.00% | 0 |
24.04.08 | 10,720 | 70 | 46,173 | 0 | 0 | 0.00% | 0 |
24.04.05 | 10,740 | 20 | 83,480 | 0 | 0 | 0.00% | 0 |
24.04.04 | 10,770 | 30 | 111,606 | 0 | 0 | 0.00% | 0 |
24.04.03 | 11,240 | 470 | 104,887 | 0 | 0 | 0.00% | 0 |
24.04.02 | 11,580 | 340 | 90,281 | 0 | 0 | 0.00% | 0 |
24.04.01 | 11,700 | 120 | 87,436 | 0 | 0 | 0.00% | 0 |
24.03.29 | 11,900 | 200 | 80,527 | 0 | 0 | 0.00% | 0 |
24.03.28 | 12,000 | 100 | 53,658 | 0 | 0 | 0.00% | 0 |
24.03.27 | 12,060 | 60 | 65,375 | 0 | 0 | 0.00% | 0 |
24.03.26 | 12,130 | 70 | 101,709 | 0 | 0 | 0.00% | 0 |
24.03.25 | 12,150 | 20 | 152,604 | 0 | 0 | 0.00% | 0 |
24.03.22 | 11,950 | 200 | 266,022 | 0 | 0 | 0.00% | 0 |
24.03.21 | 11,860 | 90 | 168,587 | 0 | 0 | 0.00% | 0 |
24.03.20 | 11,940 | 80 | 95,599 | 0 | 0 | 0.00% | 0 |
24.03.19 | 11,710 | 230 | 129,808 | 0 | 0 | 0.00% | 0 |
24.03.18 | 11,310 | 400 | 109,183 | 0 | 0 | 0.00% | 0 |
24.03.15 | 11,440 | 130 | 50,473 | 0 | 0 | 0.00% | 0 |
24.03.14 | 11,500 | 60 | 40,529 | 0 | 0 | 0.00% | 0 |
24.03.13 | 11,390 | 110 | 54,726 | 0 | 0 | 0.00% | 0 |
24.03.12 | 11,160 | 230 | 77,902 | 0 | 0 | 0.00% | 0 |
24.03.11 | 11,150 | 10 | 42,884 | 0 | 0 | 0.00% | 0 |
24.03.08 | 11,320 | 170 | 85,479 | 0 | 0 | 0.00% | 0 |
24.03.07 | 11,470 | 150 | 82,429 | 0 | 0 | 0.00% | 0 |
24.03.06 | 11,270 | 200 | 78,564 | 0 | 0 | 0.00% | 0 |
24.03.05 | 11,520 | 250 | 93,336 | 0 | 0 | 0.00% | 0 |
24.03.04 | 11,610 | 90 | 70,904 | 0 | 0 | 0.00% | 0 |
24.02.29 | 11,630 | 20 | 97,291 | 0 | 0 | 0.00% | 0 |
24.02.28 | 11,690 | 60 | 88,463 | 0 | 0 | 0.00% | 0 |
24.02.27 | 11,990 | 300 | 108,981 | 0 | 0 | 0.00% | 0 |
24.02.26 | 11,960 | 30 | 92,872 | 0 | 0 | 0.00% | 0 |
24.02.23 | 11,890 | 70 | 128,429 | 0 | 0 | 0.00% | 0 |
24.02.22 | 11,840 | 50 | 116,520 | 0 | 0 | 0.00% | 0 |
24.02.21 | 11,750 | 90 | 224,901 | 0 | 0 | 0.00% | 0 |
24.02.20 | 11,790 | 40 | 111,101 | 0 | 0 | 0.00% | 0 |
24.02.19 | 11,710 | 80 | 89,876 | 0 | 0 | 0.00% | 0 |
24.02.16 | 11,780 | 70 | 82,474 | 0 | 0 | 0.00% | 0 |
24.02.15 | 11,800 | 20 | 46,960 | 0 | 0 | 0.00% | 0 |
24.02.14 | 11,660 | 140 | 63,833 | 0 | 0 | 0.00% | 0 |
24.02.13 | 11,450 | 210 | 65,733 | 0 | 0 | 0.00% | 0 |
24.02.08 | 11,520 | 70 | 55,013 | 0 | 0 | 0.00% | 0 |
24.02.07 | 11,520 | 0 | 77,639 | 0 | 0 | 0.00% | 0 |
24.02.06 | 11,480 | 40 | 66,441 | 0 | 0 | 0.00% | 0 |
24.02.05 | 12,020 | 540 | 99,536 | 0 | 0 | 0.00% | 0 |
24.02.02 | 11,920 | 100 | 125,735 | 0 | 0 | 0.00% | 0 |
24.02.01 | 11,950 | 30 | 116,128 | 0 | 0 | 0.00% | 0 |
24.01.31 | 12,140 | 190 | 266,070 | 0 | 0 | 0.00% | 0 |
24.01.30 | 12,280 | 140 | 171,035 | 0 | 0 | 0.00% | 0 |
24.01.29 | 12,620 | 340 | 216,523 | 0 | 0 | 0.00% | 0 |
24.01.26 | 12,570 | 50 | 301,265 | 0 | 0 | 0.00% | 0 |
24.01.25 | 11,900 | 670 | 690,621 | 0 | 0 | 0.00% | 0 |
24.01.24 | 11,990 | 90 | 82,594 | 0 | 0 | 0.00% | 0 |
24.01.23 | 12,350 | 360 | 172,733 | 0 | 0 | 0.00% | 0 |
24.01.22 | 11,110 | 1,240 | 490,619 | 0 | 0 | 0.00% | 0 |
24.01.19 | 10,960 | 150 | 49,395 | 0 | 0 | 0.00% | 0 |
24.01.18 | 10,860 | 100 | 38,632 | 0 | 0 | 0.00% | 0 |
24.01.17 | 11,440 | 580 | 134,076 | 0 | 0 | 0.00% | 0 |
24.01.16 | 11,360 | 80 | 132,802 | 0 | 0 | 0.00% | 0 |
24.01.15 | 11,320 | 40 | 71,976 | 0 | 0 | 0.00% | 0 |
24.01.12 | 11,670 | 350 | 115,909 | 0 | 0 | 0.00% | 0 |
24.01.11 | 11,700 | 30 | 67,098 | 0 | 0 | 0.00% | 0 |
24.01.10 | 11,940 | 240 | 92,185 | 0 | 0 | 0.00% | 0 |
24.01.09 | 11,820 | 120 | 83,696 | 0 | 0 | 0.00% | 0 |
24.01.08 | 11,950 | 130 | 105,756 | 0 | 0 | 0.00% | 0 |
24.01.05 | 11,520 | 430 | 347,924 | 0 | 0 | 0.00% | 0 |
24.01.04 | 12,030 | 510 | 166,298 | 0 | 0 | 0.00% | 0 |
24.01.03 | 11,880 | 150 | 96,551 | 0 | 0 | 0.00% | 0 |
24.01.02 | 11,820 | 60 | 181,326 | 0 | 0 | 0.00% | 0 |
23.12.28 | 11,630 | 190 | 77,811 | 0 | 0 | 0.00% | 0 |
23.12.27 | 11,640 | 10 | 116,708 | 0 | 0 | 0.00% | 0 |
23.12.26 | 11,630 | 10 | 132,953 | 0 | 0 | 0.00% | 0 |
23.12.22 | 11,510 | 120 | 113,456 | 0 | 0 | 0.00% | 0 |
23.12.21 | 11,410 | 100 | 108,603 | 0 | 0 | 0.00% | 0 |
23.12.20 | 11,420 | 10 | 73,934 | 0 | 0 | 0.00% | 0 |
23.12.19 | 11,430 | 10 | 65,581 | 0 | 0 | 0.00% | 0 |
23.12.18 | 11,140 | 290 | 177,803 | 0 | 0 | 0.00% | 0 |
23.12.15 | 11,140 | 0 | 45,190 | 0 | 0 | 0.00% | 0 |
23.12.14 | 10,880 | 260 | 69,909 | 0 | 0 | 0.00% | 0 |
23.12.13 | 11,270 | 390 | 108,481 | 0 | 0 | 0.00% | 0 |
23.12.12 | 11,360 | 90 | 86,546 | 0 | 0 | 0.00% | 0 |
23.12.11 | 11,270 | 90 | 114,991 | 0 | 0 | 0.00% | 0 |
23.12.08 | 10,960 | 310 | 102,860 | 0 | 0 | 0.00% | 0 |
23.12.07 | 11,180 | 220 | 79,216 | 0 | 0 | 0.00% | 0 |
23.12.06 | 11,180 | 0 | 103,768 | 0 | 0 | 0.00% | 0 |
23.12.05 | 11,110 | 70 | 290,204 | 0 | 0 | 0.00% | 0 |
23.12.04 | 11,390 | 280 | 130,561 | 0 | 0 | 0.00% | 0 |
23.12.01 | 11,120 | 270 | 185,314 | 0 | 0 | 0.00% | 0 |
23.11.30 | 11,300 | 180 | 126,534 | 0 | 0 | 0.00% | 0 |
23.11.29 | 11,180 | 120 | 128,269 | 0 | 0 | 0.00% | 0 |
23.11.28 | 11,530 | 350 | 201,068 | 0 | 0 | 0.00% | 0 |
23.11.27 | 11,020 | 510 | 444,420 | 0 | 0 | 0.00% | 0 |
23.11.24 | 10,490 | 530 | 451,976 | 0 | 0 | 0.00% | 0 |
23.11.23 | 10,400 | 90 | 134,906 | 0 | 0 | 0.00% | 0 |
23.11.22 | 10,530 | 130 | 47,625 | 0 | 0 | 0.00% | 0 |
23.11.21 | 10,310 | 220 | 76,089 | 0 | 0 | 0.00% | 0 |
23.11.20 | 10,280 | 30 | 72,313 | 0 | 0 | 0.00% | 0 |
23.11.17 | 10,220 | 60 | 134,265 | 0 | 0 | 0.00% | 0 |
23.11.16 | 10,190 | 0 | 55,207 | 0 | 0 | 0.00% | 0 |
23.11.15 | 10,060 | 130 | 67,444 | 0 | 0 | 0.00% | 0 |
23.11.14 | 9,960 | 100 | 69,956 | 0 | 0 | 0.00% | 0 |
23.11.13 | 10,000 | 40 | 91,602 | 0 | 0 | 0.00% | 0 |
23.11.10 | 9,670 | 330 | 1,104,121 | 0 | 0 | 0.00% | 0 |
23.11.09 | 9,710 | 40 | 47,708 | 0 | 0 | 0.00% | 0 |
23.11.08 | 9,840 | 130 | 30,628 | 0 | 0 | 0.00% | 0 |
23.11.07 | 9,940 | 100 | 42,083 | 0 | 0 | 0.00% | 0 |
23.11.06 | 9,960 | 20 | 51,802 | 0 | 0 | 0.00% | 0 |
23.11.03 | 9,770 | 190 | 57,526 | 0 | 0 | 0.00% | 0 |
23.11.02 | 9,440 | 330 | 50,414 | 0 | 0 | 0.00% | 0 |
23.11.01 | 9,300 | 140 | 33,010 | 0 | 0 | 0.00% | 0 |
23.10.31 | 9,510 | 210 | 76,294 | 0 | 0 | 0.00% | 0 |
23.10.30 | 9,590 | 80 | 36,583 | 0 | 0 | 0.00% | 0 |
23.10.27 | 9,570 | 20 | 50,815 | 0 | 0 | 0.00% | 0 |
23.10.26 | 9,990 | 420 | 109,343 | 0 | 0 | 0.00% | 0 |
23.10.25 | 10,290 | 300 | 71,627 | 0 | 0 | 0.00% | 0 |
23.10.24 | 10,000 | 290 | 59,645 | 0 | 0 | 0.00% | 0 |
23.10.23 | 10,060 | 60 | 32,236 | 0 | 0 | 0.00% | 0 |
23.10.20 | 10,270 | 210 | 74,309 | 0 | 0 | 0.00% | 0 |
23.10.19 | 10,590 | 320 | 62,015 | 0 | 0 | 0.00% | 0 |
23.10.18 | 10,880 | 290 | 67,145 | 0 | 0 | 0.00% | 0 |
23.10.17 | 10,740 | 140 | 55,550 | 0 | 0 | 0.00% | 0 |
23.10.16 | 11,170 | 430 | 89,536 | 0 | 0 | 0.00% | 0 |
23.10.13 | 11,180 | 10 | 113,569 | 0 | 0 | 0.00% | 0 |
23.10.12 | 10,700 | 480 | 156,707 | 0 | 0 | 0.00% | 0 |
23.10.11 | 10,570 | 130 | 54,971 | 0 | 0 | 0.00% | 0 |
23.10.10 | 10,640 | 70 | 85,674 | 0 | 0 | 0.00% | 0 |
23.10.06 | 10,260 | 380 | 68,648 | 0 | 0 | 0.00% | 0 |
23.10.05 | 10,090 | 170 | 100,024 | 0 | 0 | 0.00% | 0 |
23.10.04 | 10,090 | 0 | 96,096 | 0 | 0 | 0.00% | 0 |
23.09.27 | 9,820 | 270 | 60,559 | 0 | 0 | 0.00% | 0 |
23.09.26 | 10,130 | 310 | 163,837 | 0 | 0 | 0.00% | 0 |
23.09.25 | 10,150 | 20 | 291,398 | 0 | 0 | 0.00% | 0 |
23.09.22 | 10,040 | 110 | 78,872 | 0 | 0 | 0.00% | 0 |
23.09.21 | 10,460 | 420 | 102,080 | 0 | 0 | 0.00% | 0 |
23.09.20 | 10,690 | 230 | 142,658 | 0 | 0 | 0.00% | 0 |
23.09.19 | 10,670 | 20 | 91,194 | 0 | 0 | 0.00% | 0 |
23.09.18 | 10,990 | 320 | 91,651 | 0 | 0 | 0.00% | 0 |
23.09.15 | 10,960 | 30 | 120,503 | 0 | 0 | 0.00% | 0 |
23.09.14 | 10,420 | 540 | 306,934 | 0 | 0 | 0.00% | 0 |
23.09.13 | 10,740 | 320 | 211,294 | 0 | 0 | 0.00% | 0 |
23.09.12 | 11,200 | 460 | 188,677 | 0 | 0 | 0.00% | 0 |
23.09.11 | 11,840 | 640 | 278,980 | 0 | 0 | 0.00% | 0 |
23.09.08 | 11,970 | 130 | 132,357 | 0 | 0 | 0.00% | 0 |
23.09.07 | 12,180 | 210 | 187,744 | 0 | 0 | 0.00% | 0 |
23.09.06 | 12,700 | 520 | 274,639 | 0 | 0 | 0.00% | 0 |
23.09.05 | 11,920 | 780 | 342,365 | 0 | 0 | 0.00% | 0 |
23.09.04 | 12,360 | 440 | 175,921 | 0 | 0 | 0.00% | 0 |
23.09.01 | 12,730 | 370 | 172,950 | 0 | 0 | 0.00% | 0 |
23.08.31 | 12,740 | 10 | 269,501 | 0 | 0 | 0.00% | 0 |
23.08.30 | 12,240 | 500 | 799,264 | 0 | 0 | 0.00% | 0 |
23.08.29 | 12,280 | 40 | 999,222 | 0 | 0 | 0.00% | 0 |
23.08.28 | 11,820 | 460 | 324,330 | 0 | 0 | 0.00% | 0 |
23.08.25 | 12,120 | 300 | 529,947 | 0 | 0 | 0.00% | 0 |
23.08.24 | 11,450 | 670 | 442,917 | 0 | 0 | 0.00% | 0 |
23.08.23 | 11,270 | 180 | 510,625 | 0 | 0 | 0.00% | 0 |
23.08.22 | 11,920 | 650 | 527,645 | 0 | 0 | 0.00% | 0 |
23.08.21 | 10,620 | 1,300 | 1,142,182 | 0 | 0 | 0.00% | 0 |
23.08.18 | 10,350 | 270 | 303,827 | 0 | 0 | 0.00% | 0 |
23.08.17 | 10,560 | 210 | 264,686 | 0 | 0 | 0.00% | 0 |
23.08.16 | 11,830 | 1,270 | 571,083 | 0 | 0 | 0.00% | 0 |
23.08.14 | 10,980 | 850 | 688,812 | 0 | 0 | 0.00% | 0 |
23.08.11 | 10,740 | 240 | 158,806 | 0 | 0 | 0.00% | 0 |
23.08.10 | 11,230 | 490 | 180,970 | 0 | 0 | 0.00% | 0 |
23.08.09 | 10,230 | 1,000 | 831,517 | 0 | 0 | 0.00% | 0 |
23.08.08 | 11,180 | 950 | 335,628 | 0 | 0 | 0.00% | 0 |
23.08.07 | 11,270 | 90 | 1,695,508 | 0 | 0 | 0.00% | 0 |
23.08.04 | 9,880 | 1,390 | 544,278 | 0 | 0 | 0.00% | 0 |
23.08.03 | 9,850 | 30 | 51,642 | 0 | 0 | 0.00% | 0 |
23.08.02 | 10,060 | 210 | 96,307 | 0 | 0 | 0.00% | 0 |
23.08.01 | 10,100 | 40 | 92,186 | 0 | 0 | 0.00% | 0 |
23.07.31 | 9,730 | 370 | 103,086 | 0 | 0 | 0.00% | 0 |
23.07.28 | 9,550 | 180 | 121,490 | 0 | 0 | 0.00% | 0 |
23.07.27 | 9,350 | 200 | 121,468 | 0 | 0 | 0.00% | 0 |
23.07.26 | 10,180 | 770 | 300,059 | 0 | 0 | 0.00% | 0 |
23.07.25 | 10,890 | 710 | 313,984 | 0 | 0 | 0.00% | 0 |
23.07.24 | 11,920 | 1,030 | 305,972 | 0 | 0 | 0.00% | 0 |
23.07.21 | 12,230 | 310 | 99,528 | 0 | 0 | 0.00% | 0 |
23.07.20 | 12,300 | 70 | 104,555 | 0 | 0 | 0.00% | 0 |
23.07.19 | 12,070 | 230 | 83,098 | 0 | 0 | 0.00% | 0 |
23.07.18 | 12,590 | 520 | 149,813 | 0 | 0 | 0.00% | 0 |
23.07.17 | 12,310 | 280 | 121,530 | 0 | 0 | 0.00% | 0 |
23.07.14 | 12,090 | 220 | 92,209 | 0 | 0 | 0.00% | 0 |
23.07.13 | 12,140 | 50 | 67,077 | 0 | 0 | 0.00% | 0 |
23.07.12 | 12,440 | 300 | 110,583 | 0 | 0 | 0.00% | 0 |
23.07.11 | 11,980 | 460 | 109,354 | 0 | 0 | 0.00% | 0 |
23.07.10 | 12,000 | 20 | 145,679 | 0 | 0 | 0.00% | 0 |
23.07.07 | 12,360 | 360 | 148,133 | 0 | 0 | 0.00% | 0 |
23.07.06 | 12,790 | 430 | 126,794 | 0 | 0 | 0.00% | 0 |
23.07.05 | 12,830 | 40 | 196,852 | 0 | 0 | 0.00% | 0 |
23.07.04 | 13,200 | 370 | 168,231 | 0 | 0 | 0.00% | 0 |
23.07.03 | 13,560 | 360 | 127,407 | 0 | 0 | 0.00% | 0 |
23.06.30 | 13,180 | 380 | 152,139 | 0 | 0 | 0.00% | 0 |
23.06.29 | 13,600 | 420 | 231,863 | 0 | 0 | 0.00% | 0 |
23.06.28 | 14,340 | 740 | 276,985 | 0 | 0 | 0.00% | 0 |
23.06.27 | 14,760 | 420 | 299,003 | 0 | 0 | 0.00% | 0 |
23.06.26 | 14,500 | 260 | 254,877 | 0 | 0 | 0.00% | 0 |
23.06.23 | 14,150 | 350 | 184,334 | 0 | 0 | 0.00% | 0 |
23.06.22 | 14,030 | 120 | 437,284 | 0 | 0 | 0.00% | 0 |
23.06.21 | 13,730 | 300 | 262,130 | 0 | 0 | 0.00% | 0 |
23.06.20 | 13,820 | 90 | 173,705 | 0 | 0 | 0.00% | 0 |
23.06.19 | 14,310 | 490 | 297,252 | 0 | 0 | 0.00% | 0 |
23.06.16 | 13,970 | 340 | 281,741 | 0 | 0 | 0.00% | 0 |
23.06.15 | 14,040 | 70 | 222,338 | 0 | 0 | 0.00% | 0 |
23.06.14 | 14,040 | 0 | 223,317 | 0 | 0 | 0.00% | 0 |
23.06.13 | 14,200 | 160 | 163,589 | 0 | 0 | 0.00% | 0 |
23.06.12 | 14,610 | 410 | 199,717 | 0 | 0 | 0.00% | 0 |
23.06.09 | 13,980 | 630 | 536,301 | 0 | 0 | 0.00% | 0 |
23.06.08 | 14,890 | 910 | 442,140 | 0 | 0 | 0.00% | 0 |
23.06.07 | 15,330 | 440 | 320,935 | 0 | 0 | 0.00% | 0 |
23.06.05 | 15,980 | 650 | 410,541 | 0 | 0 | 0.00% | 0 |
23.06.02 | 15,960 | 20 | 363,921 | 0 | 0 | 0.00% | 0 |
23.06.01 | 16,370 | 410 | 393,720 | 0 | 0 | 0.00% | 0 |
23.05.31 | 16,360 | 10 | 1,000,726 | 0 | 0 | 0.00% | 0 |
23.05.30 | 16,440 | 80 | 738,602 | 0 | 0 | 0.00% | 0 |
23.05.26 | 15,850 | 590 | 1,451,531 | 0 | 0 | 0.00% | 0 |
23.05.25 | 15,970 | 120 | 2,848,468 | 0 | 0 | 0.00% | 0 |
23.05.24 | 16,700 | 730 | 829,207 | 0 | 0 | 0.00% | 0 |
23.05.23 | 16,260 | 440 | 6,230,298 | 0 | 0 | 0.00% | 0 |
23.05.22 | 16,300 | 40 | 936,330 | 0 | 0 | 0.00% | 0 |
23.05.19 | 17,310 | 1,010 | 2,391,913 | 0 | 0 | 0.00% | 0 |
23.05.18 | 17,200 | 110 | 4,136,700 | 0 | 0 | 0.00% | 0 |
23.05.17 | 0 | 2,140 | 13,577,077 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
증시요약(6) - 특징 상한가 및 급등종목
-
2
HD현대미포, 5,148억원 규모 공급계약(18K LNG BV 4척) 체결
-
3
증시요약(4) - 특징 종목(코스피)
-
4
뷰티스킨, 100억원 규모 전환사채권 발행 결정
-
5
빛과전자, 70억원 규모 제3자배정 유상증자 결정
-
6
면세점 수난시대···신세계도 적자 전환
-
7
길어지는 '면세점 겨울' 신세계마저 적자전환
-
8
‘트럼프 트레이드’ 바람에 돌아온 개미…거래대금 50% ‘쑥’
-
9
"트럼프 됐으니 오르려나"…韓증시 돌아온 개미
-
10
FTSE100(영국) 약보합 출발, ▼0.18(-0.00%), 8,140.56p
11.08 18:45
더보기 >