마이크로투나노
(424980) I 코스닥 제조 11.22 14:476,230 | 전일 | 6,260 | 고가 | 6,530 | 상한가 | 8,130 |
거래량 (주) |
21,601 |
30 -0.48% | 시가 | 6,240 | 저가 | 6,230 | 하한가 | 4,390 |
거래대금 (백만) |
137 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 6,340 | 80 | 27,026 | 1,277 | 1,277 | 0.02% | 5,917,613 |
24.11.20 | 6,500 | 160 | 28,191 | 0 | 0 | 0.00% | 5,918,890 |
24.11.19 | 6,670 | 170 | 15,396 | -270 | 7,403 | 0.13% | 5,911,487 |
24.11.18 | 6,340 | 330 | 25,327 | 7,673 | 7,673 | 0.13% | 5,911,217 |
24.11.15 | 6,340 | 0 | 29,964 | 0 | 0 | 0.00% | 5,918,890 |
24.11.14 | 6,550 | 70 | 33,545 | 0 | 0 | 0.00% | 5,918,890 |
24.11.13 | 6,800 | 250 | 32,551 | 0 | 0 | 0.00% | 5,918,890 |
24.11.12 | 7,300 | 500 | 58,633 | 0 | 0 | 0.00% | 5,918,890 |
24.11.11 | 7,810 | 510 | 52,973 | 0 | 0 | 0.00% | 5,918,890 |
24.11.08 | 7,850 | 40 | 26,400 | 0 | 0 | 0.00% | 5,918,890 |
24.11.07 | 8,120 | 270 | 43,254 | 0 | 0 | 0.00% | 5,918,890 |
24.11.06 | 8,440 | 320 | 55,351 | 0 | 0 | 0.00% | 0 |
24.11.05 | 8,430 | 10 | 53,297 | 0 | 0 | 0.00% | 0 |
24.11.04 | 8,190 | 240 | 70,327 | 0 | 0 | 0.00% | 0 |
24.11.01 | 8,320 | 130 | 46,549 | 0 | 0 | 0.00% | 0 |
24.10.31 | 8,230 | 90 | 170,963 | 0 | 0 | 0.00% | 0 |
24.10.30 | 8,720 | 490 | 83,253 | 0 | 0 | 0.00% | 0 |
24.10.29 | 8,970 | 250 | 100,145 | 0 | 0 | 0.00% | 0 |
24.10.28 | 9,010 | 40 | 132,870 | 0 | 0 | 0.00% | 0 |
24.10.25 | 9,000 | 10 | 644,772 | 0 | 0 | 0.00% | 0 |
24.10.24 | 8,370 | 630 | 1,220,426 | 0 | 0 | 0.00% | 0 |
24.10.23 | 7,840 | 530 | 896,926 | 0 | 0 | 0.00% | 0 |
24.10.22 | 8,290 | 450 | 49,343 | 0 | 0 | 0.00% | 0 |
24.10.21 | 8,410 | 120 | 44,162 | 0 | 0 | 0.00% | 0 |
24.10.18 | 9,080 | 670 | 84,482 | 0 | 0 | 0.00% | 0 |
24.10.17 | 9,090 | 10 | 120,628 | 0 | 0 | 0.00% | 0 |
24.10.16 | 9,230 | 140 | 99,506 | 0 | 0 | 0.00% | 0 |
24.10.15 | 9,350 | 120 | 127,425 | 0 | 0 | 0.00% | 0 |
24.10.14 | 9,030 | 320 | 173,136 | 0 | 0 | 0.00% | 0 |
24.10.11 | 9,400 | 370 | 156,131 | 0 | 0 | 0.00% | 0 |
24.10.10 | 9,340 | 60 | 383,943 | 0 | 0 | 0.00% | 0 |
24.10.08 | 9,190 | 150 | 1,309,145 | 0 | 0 | 0.00% | 0 |
24.10.07 | 8,220 | 970 | 2,116,506 | 0 | 0 | 0.00% | 0 |
24.10.04 | 8,460 | 240 | 165,680 | 0 | 0 | 0.00% | 0 |
24.10.02 | 8,000 | 460 | 1,612,640 | 0 | 0 | 0.00% | 0 |
24.09.30 | 8,610 | 610 | 203,687 | 0 | 0 | 0.00% | 0 |
24.09.27 | 8,580 | 30 | 3,178,620 | 0 | 0 | 0.00% | 0 |
24.09.26 | 6,600 | 1,980 | 267,266 | 0 | 0 | 0.00% | 0 |
24.09.25 | 6,330 | 270 | 52,484 | 0 | 0 | 0.00% | 0 |
24.09.24 | 6,260 | 70 | 14,992 | 0 | 0 | 0.00% | 0 |
24.09.23 | 6,130 | 130 | 16,446 | 0 | 0 | 0.00% | 0 |
24.09.20 | 6,090 | 40 | 11,867 | 0 | 0 | 0.00% | 0 |
24.09.19 | 6,290 | 200 | 20,134 | 0 | 0 | 0.00% | 0 |
24.09.13 | 6,400 | 110 | 8,096 | 0 | 0 | 0.00% | 0 |
24.09.12 | 6,120 | 280 | 66,746 | 0 | 0 | 0.00% | 0 |
24.09.11 | 5,900 | 220 | 14,665 | 0 | 0 | 0.00% | 0 |
24.09.10 | 6,090 | 190 | 16,178 | 0 | 0 | 0.00% | 0 |
24.09.09 | 5,810 | 280 | 37,088 | 0 | 0 | 0.00% | 0 |
24.09.06 | 6,260 | 450 | 54,406 | 0 | 0 | 0.00% | 0 |
24.09.05 | 6,730 | 470 | 42,060 | 0 | 0 | 0.00% | 0 |
24.09.04 | 7,140 | 410 | 50,429 | 0 | 0 | 0.00% | 0 |
24.09.03 | 7,130 | 10 | 18,509 | 0 | 0 | 0.00% | 0 |
24.09.02 | 7,300 | 170 | 10,186 | 0 | 0 | 0.00% | 0 |
24.08.30 | 7,120 | 180 | 11,099 | 0 | 0 | 0.00% | 0 |
24.08.29 | 7,310 | 190 | 13,261 | 0 | 0 | 0.00% | 0 |
24.08.28 | 7,280 | 30 | 21,515 | 0 | 0 | 0.00% | 0 |
24.08.27 | 7,170 | 110 | 7,959 | 0 | 0 | 0.00% | 0 |
24.08.26 | 7,500 | 330 | 21,896 | 0 | 0 | 0.00% | 0 |
24.08.23 | 7,580 | 80 | 12,780 | 0 | 0 | 0.00% | 0 |
24.08.22 | 7,800 | 220 | 16,476 | 0 | 0 | 0.00% | 0 |
24.08.21 | 8,000 | 200 | 10,255 | 0 | 0 | 0.00% | 0 |
24.08.20 | 7,540 | 460 | 31,960 | 0 | 0 | 0.00% | 0 |
24.08.19 | 7,740 | 200 | 17,443 | 0 | 0 | 0.00% | 0 |
24.08.16 | 7,660 | 80 | 13,699 | 0 | 0 | 0.00% | 0 |
24.08.14 | 7,540 | 120 | 30,176 | 0 | 0 | 0.00% | 0 |
24.08.13 | 7,610 | 70 | 14,488 | 0 | 0 | 0.00% | 0 |
24.08.12 | 7,370 | 240 | 14,836 | 0 | 0 | 0.00% | 0 |
24.08.09 | 7,010 | 360 | 22,604 | 0 | 0 | 0.00% | 0 |
24.08.08 | 7,250 | 240 | 33,623 | 0 | 0 | 0.00% | 0 |
24.08.07 | 6,900 | 350 | 43,119 | 0 | 0 | 0.00% | 0 |
24.08.06 | 6,870 | 30 | 65,391 | 0 | 0 | 0.00% | 0 |
24.08.05 | 8,770 | 1,900 | 109,850 | 0 | 0 | 0.00% | 0 |
24.08.02 | 9,440 | 670 | 56,749 | 0 | 0 | 0.00% | 0 |
24.08.01 | 9,150 | 290 | 21,808 | 0 | 0 | 0.00% | 0 |
24.07.31 | 9,120 | 30 | 24,242 | 0 | 0 | 0.00% | 0 |
24.07.30 | 9,420 | 300 | 15,561 | 0 | 0 | 0.00% | 0 |
24.07.29 | 9,250 | 170 | 10,300 | 0 | 0 | 0.00% | 0 |
24.07.26 | 9,230 | 20 | 23,379 | 0 | 0 | 0.00% | 0 |
24.07.25 | 9,500 | 270 | 29,757 | 0 | 0 | 0.00% | 0 |
24.07.24 | 9,590 | 90 | 30,261 | 0 | 0 | 0.00% | 0 |
24.07.23 | 9,780 | 190 | 42,028 | 0 | 0 | 0.00% | 0 |
24.07.22 | 10,230 | 450 | 29,503 | 0 | 0 | 0.00% | 0 |
24.07.19 | 10,050 | 180 | 29,856 | 0 | 0 | 0.00% | 0 |
24.07.18 | 10,200 | 150 | 36,554 | 0 | 0 | 0.00% | 0 |
24.07.17 | 10,350 | 150 | 38,115 | 0 | 0 | 0.00% | 0 |
24.07.16 | 10,650 | 300 | 43,759 | 0 | 0 | 0.00% | 0 |
24.07.15 | 10,830 | 180 | 47,884 | 0 | 0 | 0.00% | 0 |
24.07.12 | 11,100 | 270 | 69,070 | 0 | 0 | 0.00% | 0 |
24.07.11 | 11,300 | 200 | 36,987 | 0 | 0 | 0.00% | 0 |
24.07.10 | 11,730 | 430 | 48,451 | 0 | 0 | 0.00% | 0 |
24.07.09 | 11,550 | 180 | 23,637 | 0 | 0 | 0.00% | 0 |
24.07.08 | 11,360 | 190 | 28,777 | 0 | 0 | 0.00% | 0 |
24.07.05 | 11,540 | 180 | 38,512 | 0 | 0 | 0.00% | 0 |
24.07.04 | 11,480 | 60 | 32,717 | 0 | 0 | 0.00% | 0 |
24.07.03 | 11,770 | 290 | 59,741 | 0 | 0 | 0.00% | 0 |
24.07.02 | 12,190 | 420 | 36,634 | 0 | 0 | 0.00% | 0 |
24.07.01 | 12,080 | 110 | 27,220 | 0 | 0 | 0.00% | 0 |
24.06.28 | 12,020 | 60 | 34,011 | 0 | 0 | 0.00% | 0 |
24.06.27 | 12,250 | 230 | 43,110 | 0 | 0 | 0.00% | 0 |
24.06.26 | 12,270 | 20 | 23,536 | 0 | 0 | 0.00% | 0 |
24.06.25 | 12,340 | 70 | 43,272 | 0 | 0 | 0.00% | 0 |
24.06.24 | 12,650 | 310 | 39,457 | 0 | 0 | 0.00% | 0 |
24.06.21 | 13,410 | 760 | 96,255 | 0 | 0 | 0.00% | 0 |
24.06.20 | 13,770 | 360 | 35,912 | 0 | 0 | 0.00% | 0 |
24.06.19 | 13,250 | 520 | 109,693 | 0 | 0 | 0.00% | 0 |
24.06.18 | 13,680 | 430 | 67,854 | 0 | 0 | 0.00% | 0 |
24.06.17 | 13,730 | 50 | 47,232 | 0 | 0 | 0.00% | 0 |
24.06.14 | 13,130 | 600 | 448,917 | 0 | 0 | 0.00% | 0 |
24.06.13 | 13,140 | 10 | 42,580 | 0 | 0 | 0.00% | 0 |
24.06.12 | 13,320 | 180 | 37,682 | 0 | 0 | 0.00% | 0 |
24.06.11 | 13,550 | 230 | 64,193 | 0 | 0 | 0.00% | 0 |
24.06.10 | 13,780 | 230 | 31,694 | 0 | 0 | 0.00% | 0 |
24.06.07 | 13,490 | 290 | 63,492 | 0 | 0 | 0.00% | 0 |
24.06.05 | 13,350 | 140 | 117,688 | 0 | 0 | 0.00% | 0 |
24.06.04 | 13,850 | 500 | 70,932 | 0 | 0 | 0.00% | 0 |
24.06.03 | 13,880 | 30 | 71,027 | 0 | 0 | 0.00% | 0 |
24.05.31 | 14,400 | 520 | 103,072 | 0 | 0 | 0.00% | 0 |
24.05.30 | 14,780 | 380 | 135,374 | 0 | 0 | 0.00% | 0 |
24.05.29 | 14,950 | 170 | 155,652 | 0 | 0 | 0.00% | 0 |
24.05.28 | 15,100 | 150 | 97,411 | 0 | 0 | 0.00% | 0 |
24.05.27 | 15,320 | 220 | 163,222 | 0 | 0 | 0.00% | 0 |
24.05.24 | 16,190 | 870 | 262,297 | 0 | 0 | 0.00% | 0 |
24.05.23 | 16,150 | 40 | 236,276 | 0 | 0 | 0.00% | 0 |
24.05.22 | 15,870 | 280 | 319,180 | 0 | 0 | 0.00% | 0 |
24.05.21 | 15,810 | 60 | 160,720 | 0 | 0 | 0.00% | 0 |
24.05.20 | 16,740 | 930 | 373,489 | 0 | 0 | 0.00% | 0 |
24.05.17 | 17,290 | 550 | 233,680 | 0 | 0 | 0.00% | 0 |
24.05.16 | 16,980 | 310 | 608,595 | 0 | 0 | 0.00% | 0 |
24.05.14 | 16,820 | 160 | 255,747 | 0 | 0 | 0.00% | 0 |
24.05.13 | 17,620 | 800 | 342,114 | 0 | 0 | 0.00% | 0 |
24.05.10 | 18,170 | 550 | 350,361 | 0 | 0 | 0.00% | 0 |
24.05.09 | 18,900 | 730 | 424,002 | 0 | 0 | 0.00% | 0 |
24.05.08 | 19,500 | 600 | 555,164 | 0 | 0 | 0.00% | 0 |
24.05.07 | 19,060 | 440 | 1,168,832 | 0 | 0 | 0.00% | 0 |
24.05.03 | 19,870 | 810 | 5,590,598 | 0 | 0 | 0.00% | 0 |
24.05.02 | 19,890 | 20 | 2,003,165 | 0 | 0 | 0.00% | 0 |
24.04.30 | 21,300 | 1,410 | 1,074,958 | 0 | 0 | 0.00% | 0 |
24.04.29 | 17,700 | 3,600 | 8,463,261 | 0 | 0 | 0.00% | 0 |
24.04.26 | 17,250 | 450 | 4,147,333 | 0 | 0 | 0.00% | 0 |
24.04.25 | 18,200 | 950 | 1,504,297 | 0 | 0 | 0.00% | 0 |
24.04.24 | 18,200 | 0 | 5,610,603 | 0 | 0 | 0.00% | 0 |
24.04.23 | 14,550 | 3,650 | 6,864,433 | 0 | 0 | 0.00% | 0 |
24.04.22 | 14,460 | 90 | 52,681 | 0 | 0 | 0.00% | 0 |
24.04.19 | 14,500 | 40 | 88,925 | 0 | 0 | 0.00% | 0 |
24.04.18 | 13,590 | 910 | 113,351 | 0 | 0 | 0.00% | 0 |
24.04.17 | 13,820 | 230 | 62,943 | 0 | 0 | 0.00% | 0 |
24.04.16 | 13,220 | 600 | 98,118 | 0 | 0 | 0.00% | 0 |
24.04.15 | 13,750 | 530 | 19,801 | 0 | 0 | 0.00% | 0 |
24.04.12 | 13,410 | 340 | 46,572 | 0 | 0 | 0.00% | 0 |
24.04.11 | 12,950 | 460 | 64,374 | 0 | 0 | 0.00% | 0 |
24.04.09 | 13,500 | 550 | 54,295 | 0 | 0 | 0.00% | 0 |
24.04.08 | 14,000 | 500 | 69,437 | 0 | 0 | 0.00% | 0 |
24.04.05 | 14,620 | 620 | 72,949 | 0 | 0 | 0.00% | 0 |
24.04.04 | 14,810 | 190 | 141,105 | 0 | 0 | 0.00% | 0 |
24.04.03 | 13,780 | 1,030 | 504,032 | 0 | 0 | 0.00% | 0 |
24.04.02 | 12,140 | 1,640 | 1,269,349 | 0 | 0 | 0.00% | 0 |
24.04.01 | 12,070 | 70 | 13,903 | 0 | 0 | 0.00% | 0 |
24.03.29 | 12,050 | 20 | 13,935 | 0 | 0 | 0.00% | 0 |
24.03.28 | 11,850 | 200 | 18,505 | 0 | 0 | 0.00% | 0 |
24.03.27 | 11,960 | 110 | 21,132 | 0 | 0 | 0.00% | 0 |
24.03.26 | 11,940 | 20 | 22,696 | 0 | 0 | 0.00% | 0 |
24.03.25 | 12,290 | 350 | 29,130 | 0 | 0 | 0.00% | 0 |
24.03.22 | 12,380 | 90 | 11,059 | 0 | 0 | 0.00% | 0 |
24.03.21 | 12,280 | 100 | 22,569 | 0 | 0 | 0.00% | 0 |
24.03.20 | 12,300 | 20 | 15,876 | 0 | 0 | 0.00% | 0 |
24.03.19 | 12,300 | 0 | 9,556 | 0 | 0 | 0.00% | 0 |
24.03.18 | 12,220 | 80 | 9,002 | 0 | 0 | 0.00% | 0 |
24.03.15 | 12,500 | 280 | 19,686 | 0 | 0 | 0.00% | 0 |
24.03.14 | 12,830 | 330 | 23,172 | 0 | 0 | 0.00% | 0 |
24.03.13 | 12,580 | 250 | 20,162 | 0 | 0 | 0.00% | 0 |
24.03.12 | 12,530 | 50 | 14,942 | 0 | 0 | 0.00% | 0 |
24.03.11 | 12,900 | 370 | 17,689 | 0 | 0 | 0.00% | 0 |
24.03.08 | 12,830 | 70 | 18,991 | 0 | 0 | 0.00% | 0 |
24.03.07 | 13,030 | 200 | 24,927 | 0 | 0 | 0.00% | 0 |
24.03.06 | 12,870 | 160 | 16,899 | 0 | 0 | 0.00% | 0 |
24.03.05 | 13,110 | 240 | 16,195 | 0 | 0 | 0.00% | 0 |
24.03.04 | 12,720 | 390 | 20,230 | 0 | 0 | 0.00% | 0 |
24.02.29 | 13,210 | 490 | 19,275 | 0 | 0 | 0.00% | 0 |
24.02.28 | 12,470 | 740 | 37,571 | 0 | 0 | 0.00% | 0 |
24.02.27 | 13,020 | 550 | 30,172 | 0 | 0 | 0.00% | 0 |
24.02.26 | 13,100 | 80 | 7,999 | 0 | 0 | 0.00% | 0 |
24.02.23 | 13,360 | 260 | 25,450 | 0 | 0 | 0.00% | 0 |
24.02.22 | 13,440 | 80 | 16,587 | 0 | 0 | 0.00% | 0 |
24.02.21 | 13,500 | 60 | 13,418 | 0 | 0 | 0.00% | 0 |
24.02.20 | 13,570 | 70 | 19,603 | 0 | 0 | 0.00% | 0 |
24.02.19 | 13,650 | 80 | 8,984 | 0 | 0 | 0.00% | 0 |
24.02.16 | 13,810 | 160 | 18,818 | 0 | 0 | 0.00% | 0 |
24.02.15 | 13,860 | 50 | 10,386 | 0 | 0 | 0.00% | 0 |
24.02.14 | 13,750 | 110 | 24,452 | 0 | 0 | 0.00% | 0 |
24.02.13 | 13,450 | 300 | 22,590 | 0 | 0 | 0.00% | 0 |
24.02.08 | 13,140 | 310 | 11,303 | 0 | 0 | 0.00% | 0 |
24.02.07 | 13,350 | 210 | 18,998 | 0 | 0 | 0.00% | 0 |
24.02.06 | 13,700 | 350 | 21,912 | 0 | 0 | 0.00% | 0 |
24.02.05 | 14,100 | 400 | 17,505 | 0 | 0 | 0.00% | 0 |
24.02.02 | 13,930 | 170 | 16,831 | 0 | 0 | 0.00% | 0 |
24.02.01 | 14,310 | 380 | 49,991 | 0 | 0 | 0.00% | 0 |
24.01.31 | 14,890 | 580 | 41,048 | 0 | 0 | 0.00% | 0 |
24.01.30 | 15,040 | 150 | 66,798 | 0 | 0 | 0.00% | 0 |
24.01.29 | 15,040 | 0 | 135,469 | 0 | 0 | 0.00% | 0 |
24.01.26 | 16,280 | 1,240 | 148,430 | 0 | 0 | 0.00% | 0 |
24.01.25 | 14,810 | 1,470 | 484,867 | 0 | 0 | 0.00% | 0 |
24.01.24 | 14,690 | 120 | 73,898 | 0 | 0 | 0.00% | 0 |
24.01.23 | 14,560 | 130 | 11,078 | 0 | 0 | 0.00% | 0 |
24.01.22 | 14,570 | 10 | 18,839 | 0 | 0 | 0.00% | 0 |
24.01.19 | 13,830 | 740 | 27,600 | 0 | 0 | 0.00% | 0 |
24.01.18 | 13,820 | 10 | 17,580 | 0 | 0 | 0.00% | 0 |
24.01.17 | 14,400 | 580 | 27,182 | 0 | 0 | 0.00% | 0 |
24.01.16 | 14,700 | 300 | 20,408 | 0 | 0 | 0.00% | 0 |
24.01.15 | 15,010 | 310 | 21,208 | 0 | 0 | 0.00% | 0 |
24.01.12 | 15,410 | 400 | 34,888 | 0 | 0 | 0.00% | 0 |
24.01.11 | 15,580 | 170 | 26,928 | 0 | 0 | 0.00% | 0 |
24.01.10 | 16,170 | 590 | 41,686 | 0 | 0 | 0.00% | 0 |
24.01.09 | 15,610 | 560 | 192,648 | 0 | 0 | 0.00% | 0 |
24.01.08 | 15,630 | 20 | 13,707 | 0 | 0 | 0.00% | 0 |
24.01.05 | 15,640 | 10 | 20,890 | 0 | 0 | 0.00% | 0 |
24.01.04 | 15,930 | 290 | 30,302 | 0 | 0 | 0.00% | 0 |
24.01.03 | 16,190 | 260 | 32,882 | 0 | 0 | 0.00% | 0 |
24.01.02 | 15,590 | 600 | 52,244 | 0 | 0 | 0.00% | 0 |
23.12.28 | 15,610 | 20 | 13,337 | 0 | 0 | 0.00% | 0 |
23.12.27 | 15,400 | 210 | 19,619 | 0 | 0 | 0.00% | 0 |
23.12.26 | 15,870 | 470 | 37,607 | 0 | 0 | 0.00% | 0 |
23.12.22 | 15,670 | 200 | 72,530 | 0 | 0 | 0.00% | 0 |
23.12.21 | 15,790 | 120 | 43,227 | 0 | 0 | 0.00% | 0 |
23.12.20 | 15,550 | 240 | 34,870 | 0 | 0 | 0.00% | 0 |
23.12.19 | 15,630 | 80 | 29,211 | 0 | 0 | 0.00% | 0 |
23.12.18 | 15,510 | 120 | 27,358 | 0 | 0 | 0.00% | 0 |
23.12.15 | 15,710 | 200 | 25,467 | 0 | 0 | 0.00% | 0 |
23.12.14 | 15,690 | 20 | 101,646 | 0 | 0 | 0.00% | 0 |
23.12.13 | 15,540 | 150 | 27,356 | 0 | 0 | 0.00% | 0 |
23.12.12 | 15,460 | 80 | 28,873 | 0 | 0 | 0.00% | 0 |
23.12.11 | 15,710 | 250 | 21,956 | 0 | 0 | 0.00% | 0 |
23.12.08 | 15,300 | 410 | 76,154 | 0 | 0 | 0.00% | 0 |
23.12.07 | 15,290 | 10 | 19,858 | 0 | 0 | 0.00% | 0 |
23.12.06 | 14,560 | 730 | 28,078 | 0 | 0 | 0.00% | 0 |
23.12.05 | 15,100 | 540 | 23,104 | 0 | 0 | 0.00% | 0 |
23.12.04 | 15,590 | 490 | 45,985 | 0 | 0 | 0.00% | 0 |
23.12.01 | 15,880 | 290 | 35,904 | 0 | 0 | 0.00% | 0 |
23.11.30 | 15,700 | 180 | 56,147 | 0 | 0 | 0.00% | 0 |
23.11.29 | 15,570 | 130 | 128,634 | 0 | 0 | 0.00% | 0 |
23.11.28 | 15,470 | 100 | 56,636 | 0 | 0 | 0.00% | 0 |
23.11.27 | 15,110 | 360 | 49,248 | 0 | 0 | 0.00% | 0 |
23.11.24 | 15,240 | 130 | 24,705 | 0 | 0 | 0.00% | 0 |
23.11.23 | 15,550 | 310 | 44,544 | 0 | 0 | 0.00% | 0 |
23.11.22 | 15,050 | 500 | 66,746 | 0 | 0 | 0.00% | 0 |
23.11.21 | 14,720 | 330 | 72,803 | 0 | 0 | 0.00% | 0 |
23.11.20 | 14,600 | 120 | 34,765 | 0 | 0 | 0.00% | 0 |
23.11.17 | 14,980 | 380 | 47,015 | 0 | 0 | 0.00% | 0 |
23.11.16 | 14,680 | 120 | 135,254 | 0 | 0 | 0.00% | 0 |
23.11.15 | 12,940 | 1,740 | 803,076 | 0 | 0 | 0.00% | 0 |
23.11.14 | 12,480 | 460 | 24,258 | 0 | 0 | 0.00% | 0 |
23.11.13 | 13,000 | 520 | 19,103 | 0 | 0 | 0.00% | 0 |
23.11.10 | 13,330 | 330 | 13,062 | 0 | 0 | 0.00% | 0 |
23.11.09 | 13,680 | 350 | 19,214 | 0 | 0 | 0.00% | 0 |
23.11.08 | 13,920 | 240 | 26,586 | 0 | 0 | 0.00% | 0 |
23.11.07 | 13,570 | 350 | 50,410 | 0 | 0 | 0.00% | 0 |
23.11.06 | 12,980 | 590 | 24,268 | 0 | 0 | 0.00% | 0 |
23.11.03 | 12,710 | 270 | 20,472 | 0 | 0 | 0.00% | 0 |
23.11.02 | 11,620 | 1,090 | 63,050 | 0 | 0 | 0.00% | 0 |
23.11.01 | 11,600 | 20 | 23,303 | 0 | 0 | 0.00% | 0 |
23.10.31 | 12,120 | 520 | 36,180 | 0 | 0 | 0.00% | 0 |
23.10.30 | 12,320 | 200 | 19,930 | 0 | 0 | 0.00% | 0 |
23.10.27 | 12,320 | 0 | 42,947 | 0 | 0 | 0.00% | 0 |
23.10.26 | 13,400 | 1,080 | 53,882 | 0 | 0 | 0.00% | 0 |
23.10.25 | 13,230 | 170 | 15,406 | 0 | 0 | 0.00% | 0 |
23.10.24 | 12,600 | 630 | 16,650 | 0 | 0 | 0.00% | 0 |
23.10.23 | 12,570 | 30 | 23,758 | 0 | 0 | 0.00% | 0 |
23.10.20 | 13,300 | 730 | 44,059 | 0 | 0 | 0.00% | 0 |
23.10.19 | 14,330 | 1,030 | 42,000 | 0 | 0 | 0.00% | 0 |
23.10.18 | 14,440 | 110 | 18,684 | 0 | 0 | 0.00% | 0 |
23.10.17 | 14,010 | 430 | 20,396 | 0 | 0 | 0.00% | 0 |
23.10.16 | 14,890 | 880 | 36,288 | 0 | 0 | 0.00% | 0 |
23.10.13 | 15,230 | 340 | 17,436 | 0 | 0 | 0.00% | 0 |
23.10.12 | 14,930 | 300 | 20,391 | 0 | 0 | 0.00% | 0 |
23.10.11 | 14,380 | 550 | 27,194 | 0 | 0 | 0.00% | 0 |
23.10.10 | 15,390 | 1,010 | 34,567 | 0 | 0 | 0.00% | 0 |
23.10.06 | 15,050 | 340 | 21,544 | 0 | 0 | 0.00% | 0 |
23.10.05 | 15,790 | 740 | 36,200 | 0 | 0 | 0.00% | 0 |
23.10.04 | 16,300 | 510 | 16,297 | 0 | 0 | 0.00% | 0 |
23.09.27 | 16,100 | 200 | 19,137 | 0 | 0 | 0.00% | 0 |
23.09.26 | 16,490 | 390 | 22,908 | 0 | 0 | 0.00% | 0 |
23.09.25 | 16,830 | 340 | 23,011 | 0 | 0 | 0.00% | 0 |
23.09.22 | 16,600 | 230 | 34,338 | 0 | 0 | 0.00% | 0 |
23.09.21 | 17,040 | 440 | 40,991 | 0 | 0 | 0.00% | 0 |
23.09.20 | 17,580 | 540 | 60,256 | 0 | 0 | 0.00% | 0 |
23.09.19 | 17,780 | 200 | 35,588 | 0 | 0 | 0.00% | 0 |
23.09.18 | 18,470 | 690 | 46,913 | 0 | 0 | 0.00% | 0 |
23.09.15 | 18,430 | 40 | 19,389 | 0 | 0 | 0.00% | 0 |
23.09.14 | 17,980 | 450 | 25,554 | 0 | 0 | 0.00% | 0 |
23.09.13 | 18,350 | 370 | 53,622 | 0 | 0 | 0.00% | 0 |
23.09.12 | 18,730 | 380 | 39,823 | 0 | 0 | 0.00% | 0 |
23.09.11 | 19,060 | 330 | 41,804 | 0 | 0 | 0.00% | 0 |
23.09.08 | 19,380 | 320 | 98,681 | 0 | 0 | 0.00% | 0 |
23.09.07 | 19,600 | 220 | 91,065 | 0 | 0 | 0.00% | 0 |
23.09.06 | 20,150 | 550 | 398,147 | 0 | 0 | 0.00% | 0 |
23.09.05 | 18,910 | 1,240 | 323,306 | 0 | 0 | 0.00% | 0 |
23.09.04 | 19,400 | 490 | 90,310 | 0 | 0 | 0.00% | 0 |
23.09.01 | 18,700 | 700 | 129,914 | 0 | 0 | 0.00% | 0 |
23.08.31 | 18,770 | 70 | 30,524 | 0 | 0 | 0.00% | 0 |
23.08.30 | 18,650 | 120 | 75,471 | 0 | 0 | 0.00% | 0 |
23.08.29 | 18,250 | 400 | 50,570 | 0 | 0 | 0.00% | 0 |
23.08.28 | 18,170 | 80 | 31,167 | 0 | 0 | 0.00% | 0 |
23.08.25 | 18,460 | 290 | 36,639 | 0 | 0 | 0.00% | 0 |
23.08.24 | 17,950 | 510 | 86,580 | 0 | 0 | 0.00% | 0 |
23.08.23 | 18,200 | 250 | 36,685 | 0 | 0 | 0.00% | 0 |
23.08.22 | 17,470 | 730 | 130,534 | 0 | 0 | 0.00% | 0 |
23.08.21 | 16,820 | 650 | 46,054 | 0 | 0 | 0.00% | 0 |
23.08.18 | 16,960 | 140 | 56,537 | 0 | 0 | 0.00% | 0 |
23.08.17 | 17,250 | 290 | 100,529 | 0 | 0 | 0.00% | 0 |
23.08.16 | 18,510 | 1,260 | 143,134 | 0 | 0 | 0.00% | 0 |
23.08.14 | 18,750 | 240 | 42,576 | 0 | 0 | 0.00% | 0 |
23.08.11 | 18,620 | 130 | 74,030 | 0 | 0 | 0.00% | 0 |
23.08.10 | 19,240 | 620 | 68,113 | 0 | 0 | 0.00% | 0 |
23.08.09 | 18,740 | 500 | 50,841 | 0 | 0 | 0.00% | 0 |
23.08.08 | 19,070 | 330 | 58,735 | 0 | 0 | 0.00% | 0 |
23.08.07 | 19,370 | 300 | 58,312 | 0 | 0 | 0.00% | 0 |
23.08.04 | 18,660 | 710 | 149,024 | 0 | 0 | 0.00% | 0 |
23.08.03 | 19,090 | 430 | 109,603 | 0 | 0 | 0.00% | 0 |
23.08.02 | 20,150 | 1,060 | 129,946 | 0 | 0 | 0.00% | 0 |
23.08.01 | 19,940 | 210 | 110,057 | 0 | 0 | 0.00% | 0 |
23.07.31 | 20,100 | 160 | 141,441 | 0 | 0 | 0.00% | 0 |
23.07.28 | 19,620 | 480 | 190,581 | 0 | 0 | 0.00% | 0 |
23.07.27 | 18,140 | 1,480 | 292,843 | 0 | 0 | 0.00% | 0 |
23.07.26 | 19,990 | 1,690 | 375,111 | 0 | 0 | 0.00% | 0 |
23.07.25 | 19,850 | 140 | 250,075 | 0 | 0 | 0.00% | 0 |
23.07.24 | 20,100 | 250 | 181,136 | 0 | 0 | 0.00% | 0 |
23.07.21 | 21,250 | 1,150 | 251,111 | 0 | 0 | 0.00% | 0 |
23.07.20 | 20,450 | 800 | 268,059 | 0 | 0 | 0.00% | 0 |
23.07.19 | 21,600 | 1,150 | 288,377 | 0 | 0 | 0.00% | 0 |
23.07.18 | 22,600 | 1,000 | 344,971 | 0 | 0 | 0.00% | 0 |
23.07.17 | 22,550 | 50 | 301,157 | 0 | 0 | 0.00% | 0 |
23.07.14 | 22,900 | 350 | 708,321 | 0 | 0 | 0.00% | 0 |
23.07.13 | 21,950 | 950 | 556,957 | 0 | 0 | 0.00% | 0 |
23.07.12 | 21,700 | 250 | 363,504 | 0 | 0 | 0.00% | 0 |
23.07.11 | 21,050 | 650 | 287,779 | 0 | 0 | 0.00% | 0 |
23.07.10 | 23,100 | 2,050 | 570,499 | 0 | 0 | 0.00% | 0 |
23.07.07 | 22,850 | 250 | 528,281 | 0 | 0 | 0.00% | 0 |
23.07.06 | 23,400 | 550 | 690,198 | 0 | 0 | 0.00% | 0 |
23.07.05 | 22,100 | 1,300 | 3,571,765 | 0 | 0 | 0.00% | 0 |
23.07.04 | 19,360 | 2,740 | 1,516,596 | 0 | 0 | 0.00% | 0 |
23.07.03 | 18,290 | 1,070 | 177,421 | 0 | 0 | 0.00% | 0 |
23.06.30 | 18,960 | 670 | 168,381 | 0 | 0 | 0.00% | 0 |
23.06.29 | 19,710 | 750 | 172,158 | 0 | 0 | 0.00% | 0 |
23.06.28 | 19,580 | 130 | 168,577 | 0 | 0 | 0.00% | 0 |
23.06.27 | 20,100 | 520 | 101,334 | 0 | 0 | 0.00% | 0 |
23.06.26 | 19,550 | 550 | 176,654 | 0 | 0 | 0.00% | 0 |
23.06.23 | 19,190 | 360 | 112,525 | 0 | 0 | 0.00% | 0 |
23.06.22 | 19,180 | 10 | 104,491 | 0 | 0 | 0.00% | 0 |
23.06.21 | 19,460 | 280 | 236,973 | 0 | 0 | 0.00% | 0 |
23.06.20 | 20,000 | 540 | 337,450 | 0 | 0 | 0.00% | 0 |
23.06.19 | 20,950 | 950 | 409,897 | 0 | 0 | 0.00% | 0 |
23.06.16 | 21,400 | 450 | 283,921 | 0 | 0 | 0.00% | 0 |
23.06.15 | 20,150 | 1,250 | 665,735 | 0 | 0 | 0.00% | 0 |
23.06.14 | 21,000 | 850 | 503,592 | 0 | 0 | 0.00% | 0 |
23.06.13 | 19,730 | 1,270 | 834,104 | 0 | 0 | 0.00% | 0 |
23.06.12 | 20,500 | 770 | 227,135 | 0 | 0 | 0.00% | 0 |
23.06.09 | 19,540 | 960 | 300,559 | 0 | 0 | 0.00% | 0 |
23.06.08 | 20,400 | 860 | 333,680 | 0 | 0 | 0.00% | 0 |
23.06.07 | 20,500 | 100 | 337,562 | 0 | 0 | 0.00% | 0 |
23.06.05 | 20,950 | 450 | 302,964 | 0 | 0 | 0.00% | 0 |
23.06.02 | 21,550 | 600 | 505,086 | 0 | 0 | 0.00% | 0 |
23.06.01 | 21,100 | 450 | 531,993 | 0 | 0 | 0.00% | 0 |
23.05.31 | 21,650 | 550 | 1,946,542 | 0 | 0 | 0.00% | 0 |
23.05.30 | 20,100 | 1,550 | 2,163,916 | 0 | 0 | 0.00% | 0 |
23.05.26 | 20,950 | 850 | 1,315,265 | 0 | 0 | 0.00% | 0 |
23.05.25 | 20,500 | 450 | 1,364,149 | 0 | 0 | 0.00% | 0 |
23.05.24 | 21,500 | 1,000 | 613,208 | 0 | 0 | 0.00% | 0 |
23.05.23 | 20,850 | 650 | 1,927,377 | 0 | 0 | 0.00% | 0 |
23.05.22 | 20,000 | 850 | 4,697,176 | 0 | 0 | 0.00% | 0 |
23.05.19 | 17,260 | 2,740 | 6,794,723 | 0 | 0 | 0.00% | 0 |
23.05.18 | 17,020 | 240 | 261,728 | 0 | 0 | 0.00% | 0 |
23.05.17 | 16,910 | 110 | 729,187 | 0 | 0 | 0.00% | 0 |
23.05.16 | 16,890 | 20 | 1,417,700 | 0 | 0 | 0.00% | 0 |
23.05.15 | 17,080 | 190 | 228,770 | 0 | 0 | 0.00% | 0 |
23.05.12 | 17,750 | 670 | 405,528 | 0 | 0 | 0.00% | 0 |
23.05.11 | 17,140 | 610 | 611,967 | 0 | 0 | 0.00% | 0 |
23.05.10 | 17,270 | 130 | 435,718 | 0 | 0 | 0.00% | 0 |
23.05.09 | 17,590 | 320 | 546,343 | 0 | 0 | 0.00% | 0 |
23.05.08 | 18,360 | 770 | 557,945 | 0 | 0 | 0.00% | 0 |
23.05.04 | 19,800 | 1,440 | 901,542 | 0 | 0 | 0.00% | 0 |
23.05.03 | 20,850 | 1,050 | 1,223,183 | 0 | 0 | 0.00% | 0 |
23.05.02 | 20,200 | 650 | 3,901,182 | 0 | 0 | 0.00% | 0 |
23.04.28 | 21,000 | 800 | 3,889,940 | 0 | 0 | 0.00% | 0 |
23.04.27 | 20,650 | 350 | 7,318,968 | 0 | 0 | 0.00% | 0 |
23.04.26 | 0 | 4,550 | 10,414,214 | 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
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
3
코스닥 하락률 상위 20종목(직전 30분 기준)
-
4
피엔티엠에스, 41억원 규모 공급계약(Stacking M/C 제작) 체결
-
5
대성산업(128820) 소폭 상승세 +3.08%, 3거래일 연속 상승
-
6
서호전기(065710) 소폭 상승세 +4.30%
-
7
알에프시스템즈, 주식등의 대량보유자 소유주식수 변동
-
8
KB자산운용, 하이트진로 서초사옥 인수 4년 만에 재매각 추진
-
9
코람코, 서울 여의도 NH농협캐피탈 빌딩 인수…SI로 오케스트로 유치
-
10
가권지수(대만) 강세 마감, ▲348.66P(+1.55%), 22,904.32P [장마감]