모니터랩
(434480) I 코스닥 제조 11.22 14:513,400 | 전일 | 3,320 | 고가 | 3,530 | 상한가 | 4,315 |
거래량 (주) |
87,446 |
80 2.41% | 시가 | 3,300 | 저가 | 3,300 | 하한가 | 2,325 |
거래대금 (백만) |
302 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 3,410 | 90 | 60,276 | -9,725 | 96,492 | 0.79% | 12,156,808 |
24.11.20 | 3,540 | 130 | 87,015 | -4,601 | 106,217 | 0.87% | 12,147,083 |
24.11.19 | 3,475 | 65 | 91,153 | 34,064 | 110,818 | 0.90% | 12,142,482 |
24.11.18 | 3,345 | 130 | 99,147 | 32,999 | 76,754 | 0.63% | 12,176,546 |
24.11.15 | 3,360 | 15 | 177,224 | -19,753 | 43,755 | 0.36% | 12,209,545 |
24.11.14 | 3,450 | 5 | 190,490 | 20,596 | 63,508 | 0.52% | 12,189,792 |
24.11.13 | 3,790 | 340 | 244,490 | -30,720 | 42,912 | 0.35% | 12,210,388 |
24.11.12 | 4,085 | 295 | 364,732 | -6,339 | 73,632 | 0.60% | 12,179,668 |
24.11.11 | 4,165 | 80 | 375,552 | 27,943 | 79,971 | 0.65% | 12,173,329 |
24.11.08 | 3,675 | 490 | 5,733,869 | -17,895 | 52,028 | 0.42% | 12,201,272 |
24.11.07 | 3,790 | 115 | 96,481 | 69,923 | 69,923 | 0.57% | 12,183,377 |
24.11.06 | 3,990 | 200 | 343,625 | 0 | 0 | 0.00% | 0 |
24.11.05 | 3,915 | 75 | 181,820 | 0 | 0 | 0.00% | 0 |
24.11.04 | 3,730 | 185 | 133,824 | 0 | 0 | 0.00% | 0 |
24.11.01 | 3,900 | 170 | 104,590 | 0 | 0 | 0.00% | 0 |
24.10.31 | 3,910 | 10 | 98,259 | 0 | 0 | 0.00% | 0 |
24.10.30 | 4,100 | 190 | 294,500 | 0 | 0 | 0.00% | 0 |
24.10.29 | 3,980 | 120 | 312,769 | 0 | 0 | 0.00% | 0 |
24.10.28 | 3,700 | 280 | 1,311,100 | 0 | 0 | 0.00% | 0 |
24.10.25 | 3,750 | 50 | 1,196,105 | 0 | 0 | 0.00% | 0 |
24.10.24 | 3,685 | 65 | 739,216 | 0 | 0 | 0.00% | 0 |
24.10.23 | 3,680 | 5 | 57,381 | 0 | 0 | 0.00% | 0 |
24.10.22 | 3,855 | 175 | 108,808 | 0 | 0 | 0.00% | 0 |
24.10.21 | 3,795 | 60 | 102,160 | 0 | 0 | 0.00% | 0 |
24.10.18 | 4,005 | 210 | 200,806 | 0 | 0 | 0.00% | 0 |
24.10.17 | 4,125 | 120 | 111,737 | 0 | 0 | 0.00% | 0 |
24.10.16 | 4,290 | 165 | 107,015 | 0 | 0 | 0.00% | 0 |
24.10.15 | 4,185 | 105 | 169,906 | 0 | 0 | 0.00% | 0 |
24.10.14 | 4,310 | 125 | 110,987 | 0 | 0 | 0.00% | 0 |
24.10.11 | 4,480 | 170 | 116,666 | 0 | 0 | 0.00% | 0 |
24.10.10 | 4,635 | 155 | 219,126 | 0 | 0 | 0.00% | 0 |
24.10.08 | 4,480 | 155 | 316,460 | 0 | 0 | 0.00% | 0 |
24.10.07 | 4,490 | 10 | 144,249 | 0 | 0 | 0.00% | 0 |
24.10.04 | 4,455 | 35 | 179,901 | 0 | 0 | 0.00% | 0 |
24.10.02 | 4,655 | 200 | 224,418 | 0 | 0 | 0.00% | 0 |
24.09.30 | 4,960 | 305 | 358,578 | 0 | 0 | 0.00% | 0 |
24.09.27 | 5,310 | 350 | 673,065 | 0 | 0 | 0.00% | 0 |
24.09.26 | 5,160 | 150 | 912,625 | 0 | 0 | 0.00% | 0 |
24.09.25 | 5,230 | 70 | 7,097,889 | 0 | 0 | 0.00% | 0 |
24.09.24 | 4,800 | 430 | 8,886,434 | 0 | 0 | 0.00% | 0 |
24.09.23 | 4,990 | 190 | 337,504 | 0 | 0 | 0.00% | 0 |
24.09.20 | 4,835 | 155 | 3,602,235 | 0 | 0 | 0.00% | 0 |
24.09.19 | 4,765 | 70 | 2,769,183 | 0 | 0 | 0.00% | 0 |
24.09.13 | 4,460 | 305 | 12,040,978 | 0 | 0 | 0.00% | 0 |
24.09.12 | 4,480 | 20 | 370,434 | 0 | 0 | 0.00% | 0 |
24.09.11 | 4,640 | 160 | 1,027,467 | 0 | 0 | 0.00% | 0 |
24.09.10 | 5,080 | 440 | 2,308,726 | 0 | 0 | 0.00% | 0 |
24.09.09 | 5,160 | 80 | 1,423,309 | 0 | 0 | 0.00% | 0 |
24.09.06 | 5,520 | 360 | 7,925,065 | 0 | 0 | 0.00% | 0 |
24.09.05 | 4,250 | 1,270 | 6,019,306 | 0 | 0 | 0.00% | 0 |
24.09.04 | 4,720 | 470 | 386,850 | 0 | 0 | 0.00% | 0 |
24.09.03 | 4,985 | 265 | 573,140 | 0 | 0 | 0.00% | 0 |
24.09.02 | 5,030 | 45 | 3,181,727 | 0 | 0 | 0.00% | 0 |
24.08.30 | 4,420 | 610 | 9,144,344 | 0 | 0 | 0.00% | 0 |
24.08.29 | 4,255 | 165 | 9,552,250 | 0 | 0 | 0.00% | 0 |
24.08.28 | 4,400 | 145 | 4,429,375 | 0 | 0 | 0.00% | 0 |
24.08.27 | 3,465 | 935 | 4,189,969 | 0 | 0 | 0.00% | 0 |
24.08.26 | 3,585 | 120 | 36,726 | 0 | 0 | 0.00% | 0 |
24.08.23 | 3,685 | 100 | 26,125 | 0 | 0 | 0.00% | 0 |
24.08.22 | 3,735 | 50 | 44,594 | 0 | 0 | 0.00% | 0 |
24.08.21 | 3,810 | 75 | 32,285 | 0 | 0 | 0.00% | 0 |
24.08.20 | 3,665 | 145 | 59,390 | 0 | 0 | 0.00% | 0 |
24.08.19 | 3,655 | 10 | 43,546 | 0 | 0 | 0.00% | 0 |
24.08.16 | 3,685 | 30 | 46,677 | 0 | 0 | 0.00% | 0 |
24.08.14 | 3,615 | 70 | 34,244 | 0 | 0 | 0.00% | 0 |
24.08.13 | 3,670 | 55 | 21,847 | 0 | 0 | 0.00% | 0 |
24.08.12 | 3,570 | 100 | 22,174 | 0 | 0 | 0.00% | 0 |
24.08.09 | 3,455 | 115 | 43,304 | 0 | 0 | 0.00% | 0 |
24.08.08 | 3,535 | 80 | 25,985 | 0 | 0 | 0.00% | 0 |
24.08.07 | 3,440 | 95 | 60,592 | 0 | 0 | 0.00% | 0 |
24.08.06 | 3,270 | 170 | 88,090 | 0 | 0 | 0.00% | 0 |
24.08.05 | 3,800 | 530 | 195,485 | 0 | 0 | 0.00% | 0 |
24.08.02 | 4,020 | 220 | 76,889 | 0 | 0 | 0.00% | 0 |
24.08.01 | 4,000 | 20 | 55,575 | 0 | 0 | 0.00% | 0 |
24.07.31 | 3,915 | 85 | 80,030 | 0 | 0 | 0.00% | 0 |
24.07.30 | 4,015 | 100 | 57,145 | 0 | 0 | 0.00% | 0 |
24.07.29 | 3,935 | 80 | 62,937 | 0 | 0 | 0.00% | 0 |
24.07.26 | 3,940 | 5 | 50,672 | 0 | 0 | 0.00% | 0 |
24.07.25 | 4,040 | 100 | 184,087 | 0 | 0 | 0.00% | 0 |
24.07.24 | 4,245 | 205 | 254,858 | 0 | 0 | 0.00% | 0 |
24.07.23 | 4,620 | 375 | 559,173 | 0 | 0 | 0.00% | 0 |
24.07.22 | 4,250 | 370 | 5,249,294 | 0 | 0 | 0.00% | 0 |
24.07.19 | 4,230 | 20 | 19,470 | 0 | 0 | 0.00% | 0 |
24.07.18 | 4,355 | 125 | 52,248 | 0 | 0 | 0.00% | 0 |
24.07.17 | 4,485 | 130 | 39,455 | 0 | 0 | 0.00% | 0 |
24.07.16 | 4,645 | 160 | 46,459 | 0 | 0 | 0.00% | 0 |
24.07.15 | 4,600 | 45 | 142,491 | 0 | 0 | 0.00% | 0 |
24.07.12 | 4,675 | 75 | 36,855 | 0 | 0 | 0.00% | 0 |
24.07.11 | 4,675 | 0 | 27,138 | 0 | 0 | 0.00% | 0 |
24.07.10 | 4,585 | 90 | 52,467 | 0 | 0 | 0.00% | 0 |
24.07.09 | 4,560 | 25 | 19,100 | 0 | 0 | 0.00% | 0 |
24.07.08 | 4,470 | 90 | 30,265 | 0 | 0 | 0.00% | 0 |
24.07.05 | 4,490 | 20 | 43,813 | 0 | 0 | 0.00% | 0 |
24.07.04 | 4,460 | 30 | 46,877 | 0 | 0 | 0.00% | 0 |
24.07.03 | 4,500 | 40 | 50,348 | 0 | 0 | 0.00% | 0 |
24.07.02 | 4,645 | 145 | 79,751 | 0 | 0 | 0.00% | 0 |
24.07.01 | 4,690 | 45 | 40,970 | 0 | 0 | 0.00% | 0 |
24.06.28 | 4,555 | 135 | 85,584 | 0 | 0 | 0.00% | 0 |
24.06.27 | 4,720 | 165 | 43,755 | 0 | 0 | 0.00% | 0 |
24.06.26 | 4,720 | 0 | 59,012 | 0 | 0 | 0.00% | 0 |
24.06.25 | 4,750 | 30 | 43,630 | 0 | 0 | 0.00% | 0 |
24.06.24 | 4,915 | 165 | 103,008 | 0 | 0 | 0.00% | 0 |
24.06.21 | 5,100 | 185 | 148,309 | 0 | 0 | 0.00% | 0 |
24.06.20 | 5,290 | 190 | 118,892 | 0 | 0 | 0.00% | 0 |
24.06.19 | 5,350 | 60 | 65,472 | 0 | 0 | 0.00% | 0 |
24.06.18 | 5,510 | 160 | 83,015 | 0 | 0 | 0.00% | 0 |
24.06.17 | 5,580 | 70 | 48,109 | 0 | 0 | 0.00% | 0 |
24.06.14 | 5,640 | 60 | 55,677 | 0 | 0 | 0.00% | 0 |
24.06.13 | 5,460 | 180 | 92,693 | 0 | 0 | 0.00% | 0 |
24.06.12 | 5,550 | 90 | 71,345 | 0 | 0 | 0.00% | 0 |
24.06.11 | 5,440 | 110 | 54,160 | 0 | 0 | 0.00% | 0 |
24.06.10 | 5,470 | 30 | 48,915 | 0 | 0 | 0.00% | 0 |
24.06.07 | 5,550 | 80 | 41,792 | 0 | 0 | 0.00% | 0 |
24.06.05 | 5,470 | 80 | 66,087 | 0 | 0 | 0.00% | 0 |
24.06.04 | 5,590 | 120 | 55,961 | 0 | 0 | 0.00% | 0 |
24.06.03 | 5,490 | 100 | 37,161 | 0 | 0 | 0.00% | 0 |
24.05.31 | 5,380 | 110 | 60,327 | 0 | 0 | 0.00% | 0 |
24.05.30 | 5,500 | 120 | 73,665 | 0 | 0 | 0.00% | 0 |
24.05.29 | 5,630 | 130 | 78,075 | 0 | 0 | 0.00% | 0 |
24.05.28 | 5,640 | 10 | 58,700 | 0 | 0 | 0.00% | 0 |
24.05.27 | 5,790 | 150 | 139,857 | 0 | 0 | 0.00% | 0 |
24.05.24 | 5,880 | 90 | 62,015 | 0 | 0 | 0.00% | 0 |
24.05.23 | 5,860 | 20 | 98,464 | 0 | 0 | 0.00% | 0 |
24.05.22 | 5,990 | 130 | 127,428 | 0 | 0 | 0.00% | 0 |
24.05.21 | 6,020 | 30 | 101,410 | 0 | 0 | 0.00% | 0 |
24.05.20 | 6,310 | 290 | 182,535 | 0 | 0 | 0.00% | 0 |
24.05.17 | 6,340 | 30 | 119,139 | 0 | 0 | 0.00% | 0 |
24.05.16 | 6,270 | 70 | 186,839 | 0 | 0 | 0.00% | 0 |
24.05.14 | 6,200 | 70 | 161,219 | 0 | 0 | 0.00% | 0 |
24.05.13 | 6,200 | 0 | 144,083 | 0 | 0 | 0.00% | 0 |
24.05.10 | 6,400 | 200 | 216,047 | 0 | 0 | 0.00% | 0 |
24.05.09 | 6,390 | 10 | 173,190 | 0 | 0 | 0.00% | 0 |
24.05.08 | 6,100 | 290 | 387,837 | 0 | 0 | 0.00% | 0 |
24.05.07 | 6,100 | 0 | 83,159 | 0 | 0 | 0.00% | 0 |
24.05.03 | 5,910 | 190 | 243,282 | 0 | 0 | 0.00% | 0 |
24.05.02 | 6,030 | 120 | 146,325 | 0 | 0 | 0.00% | 0 |
24.04.30 | 6,170 | 140 | 199,523 | 0 | 0 | 0.00% | 0 |
24.04.29 | 5,970 | 200 | 150,097 | 0 | 0 | 0.00% | 0 |
24.04.26 | 6,090 | 120 | 175,849 | 0 | 0 | 0.00% | 0 |
24.04.25 | 6,450 | 360 | 249,194 | 0 | 0 | 0.00% | 0 |
24.04.24 | 6,420 | 30 | 205,370 | 0 | 0 | 0.00% | 0 |
24.04.23 | 6,330 | 90 | 433,947 | 0 | 0 | 0.00% | 0 |
24.04.22 | 6,180 | 150 | 203,323 | 0 | 0 | 0.00% | 0 |
24.04.19 | 6,700 | 520 | 423,310 | 0 | 0 | 0.00% | 0 |
24.04.18 | 6,640 | 60 | 332,352 | 0 | 0 | 0.00% | 0 |
24.04.17 | 6,890 | 250 | 749,348 | 0 | 0 | 0.00% | 0 |
24.04.16 | 6,920 | 30 | 2,685,384 | 0 | 0 | 0.00% | 0 |
24.04.15 | 6,800 | 120 | 1,676,728 | 0 | 0 | 0.00% | 0 |
24.04.12 | 6,610 | 190 | 2,541,056 | 0 | 0 | 0.00% | 0 |
24.04.11 | 6,510 | 100 | 2,961,597 | 0 | 0 | 0.00% | 0 |
24.04.09 | 6,300 | 210 | 6,488,165 | 0 | 0 | 0.00% | 0 |
24.04.08 | 6,690 | 390 | 516,769 | 0 | 0 | 0.00% | 0 |
24.04.05 | 7,240 | 550 | 1,057,921 | 0 | 0 | 0.00% | 0 |
24.04.04 | 7,700 | 460 | 1,700,378 | 0 | 0 | 0.00% | 0 |
24.04.03 | 6,570 | 1,130 | 19,427,291 | 0 | 0 | 0.00% | 0 |
24.04.02 | 6,320 | 250 | 10,934,528 | 0 | 0 | 0.00% | 0 |
24.04.01 | 5,760 | 560 | 2,679,120 | 0 | 0 | 0.00% | 0 |
24.03.29 | 6,020 | 260 | 267,810 | 0 | 0 | 0.00% | 0 |
24.03.28 | 6,150 | 130 | 513,101 | 0 | 0 | 0.00% | 0 |
24.03.27 | 6,700 | 550 | 1,707,664 | 0 | 0 | 0.00% | 0 |
24.03.26 | 5,350 | 1,350 | 6,799,926 | 0 | 0 | 0.00% | 0 |
24.03.25 | 5,360 | 10 | 42,897 | 0 | 0 | 0.00% | 0 |
24.03.22 | 5,340 | 20 | 25,549 | 0 | 0 | 0.00% | 0 |
24.03.21 | 5,360 | 20 | 45,326 | 0 | 0 | 0.00% | 0 |
24.03.20 | 5,410 | 50 | 66,581 | 0 | 0 | 0.00% | 0 |
24.03.19 | 5,500 | 90 | 53,765 | 0 | 0 | 0.00% | 0 |
24.03.18 | 5,440 | 60 | 34,911 | 0 | 0 | 0.00% | 0 |
24.03.15 | 5,540 | 100 | 67,024 | 0 | 0 | 0.00% | 0 |
24.03.14 | 5,600 | 60 | 60,930 | 0 | 0 | 0.00% | 0 |
24.03.13 | 5,580 | 20 | 53,074 | 0 | 0 | 0.00% | 0 |
24.03.12 | 5,560 | 20 | 52,782 | 0 | 0 | 0.00% | 0 |
24.03.11 | 5,520 | 40 | 45,581 | 0 | 0 | 0.00% | 0 |
24.03.08 | 5,570 | 50 | 90,517 | 0 | 0 | 0.00% | 0 |
24.03.07 | 5,840 | 270 | 156,914 | 0 | 0 | 0.00% | 0 |
24.03.06 | 5,910 | 70 | 66,166 | 0 | 0 | 0.00% | 0 |
24.03.05 | 6,040 | 130 | 116,763 | 0 | 0 | 0.00% | 0 |
24.03.04 | 6,070 | 30 | 65,676 | 0 | 0 | 0.00% | 0 |
24.02.29 | 6,160 | 90 | 40,071 | 0 | 0 | 0.00% | 0 |
24.02.28 | 6,130 | 30 | 44,610 | 0 | 0 | 0.00% | 0 |
24.02.27 | 6,220 | 90 | 42,815 | 0 | 0 | 0.00% | 0 |
24.02.26 | 6,200 | 20 | 37,185 | 0 | 0 | 0.00% | 0 |
24.02.23 | 6,180 | 20 | 89,292 | 0 | 0 | 0.00% | 0 |
24.02.22 | 6,250 | 70 | 72,261 | 0 | 0 | 0.00% | 0 |
24.02.21 | 6,400 | 150 | 68,266 | 0 | 0 | 0.00% | 0 |
24.02.20 | 6,460 | 60 | 68,219 | 0 | 0 | 0.00% | 0 |
24.02.19 | 6,530 | 70 | 82,336 | 0 | 0 | 0.00% | 0 |
24.02.16 | 6,690 | 160 | 108,719 | 0 | 0 | 0.00% | 0 |
24.02.15 | 6,360 | 330 | 163,501 | 0 | 0 | 0.00% | 0 |
24.02.14 | 6,400 | 40 | 112,135 | 0 | 0 | 0.00% | 0 |
24.02.13 | 6,300 | 100 | 57,002 | 0 | 0 | 0.00% | 0 |
24.02.08 | 6,160 | 140 | 48,210 | 0 | 0 | 0.00% | 0 |
24.02.07 | 6,160 | 0 | 51,044 | 0 | 0 | 0.00% | 0 |
24.02.06 | 6,230 | 70 | 72,425 | 0 | 0 | 0.00% | 0 |
24.02.05 | 6,250 | 20 | 76,431 | 0 | 0 | 0.00% | 0 |
24.02.02 | 6,300 | 50 | 141,764 | 0 | 0 | 0.00% | 0 |
24.02.01 | 6,560 | 260 | 203,321 | 0 | 0 | 0.00% | 0 |
24.01.31 | 6,880 | 320 | 168,383 | 0 | 0 | 0.00% | 0 |
24.01.30 | 6,840 | 40 | 157,150 | 0 | 0 | 0.00% | 0 |
24.01.29 | 7,150 | 310 | 700,075 | 0 | 0 | 0.00% | 0 |
24.01.26 | 7,210 | 60 | 275,355 | 0 | 0 | 0.00% | 0 |
24.01.25 | 7,230 | 20 | 538,249 | 0 | 0 | 0.00% | 0 |
24.01.24 | 7,020 | 210 | 2,529,150 | 0 | 0 | 0.00% | 0 |
24.01.23 | 6,680 | 340 | 855,063 | 0 | 0 | 0.00% | 0 |
24.01.22 | 6,440 | 240 | 197,017 | 0 | 0 | 0.00% | 0 |
24.01.19 | 6,370 | 70 | 94,123 | 0 | 0 | 0.00% | 0 |
24.01.18 | 6,260 | 110 | 116,768 | 0 | 0 | 0.00% | 0 |
24.01.17 | 6,500 | 240 | 123,254 | 0 | 0 | 0.00% | 0 |
24.01.16 | 6,660 | 160 | 170,220 | 0 | 0 | 0.00% | 0 |
24.01.15 | 6,580 | 80 | 176,024 | 0 | 0 | 0.00% | 0 |
24.01.12 | 6,960 | 380 | 195,267 | 0 | 0 | 0.00% | 0 |
24.01.11 | 6,660 | 300 | 530,639 | 0 | 0 | 0.00% | 0 |
24.01.10 | 6,710 | 50 | 140,568 | 0 | 0 | 0.00% | 0 |
24.01.09 | 6,800 | 90 | 202,639 | 0 | 0 | 0.00% | 0 |
24.01.08 | 6,270 | 530 | 806,496 | 0 | 0 | 0.00% | 0 |
24.01.05 | 6,160 | 110 | 174,541 | 0 | 0 | 0.00% | 0 |
24.01.04 | 6,010 | 150 | 753,719 | 0 | 0 | 0.00% | 0 |
24.01.03 | 6,090 | 80 | 97,492 | 0 | 0 | 0.00% | 0 |
24.01.02 | 5,970 | 120 | 92,797 | 0 | 0 | 0.00% | 0 |
23.12.28 | 5,940 | 30 | 67,183 | 0 | 0 | 0.00% | 0 |
23.12.27 | 5,910 | 30 | 59,570 | 0 | 0 | 0.00% | 0 |
23.12.26 | 6,080 | 170 | 153,179 | 0 | 0 | 0.00% | 0 |
23.12.22 | 6,260 | 180 | 158,404 | 0 | 0 | 0.00% | 0 |
23.12.21 | 6,060 | 200 | 792,611 | 0 | 0 | 0.00% | 0 |
23.12.20 | 6,030 | 30 | 95,799 | 0 | 0 | 0.00% | 0 |
23.12.19 | 6,110 | 80 | 91,306 | 0 | 0 | 0.00% | 0 |
23.12.18 | 6,150 | 40 | 77,841 | 0 | 0 | 0.00% | 0 |
23.12.15 | 6,120 | 30 | 92,484 | 0 | 0 | 0.00% | 0 |
23.12.14 | 6,210 | 90 | 121,763 | 0 | 0 | 0.00% | 0 |
23.12.13 | 6,380 | 170 | 121,872 | 0 | 0 | 0.00% | 0 |
23.12.12 | 6,520 | 140 | 62,194 | 0 | 0 | 0.00% | 0 |
23.12.11 | 6,490 | 30 | 71,808 | 0 | 0 | 0.00% | 0 |
23.12.08 | 6,260 | 230 | 119,427 | 0 | 0 | 0.00% | 0 |
23.12.07 | 6,400 | 140 | 111,977 | 0 | 0 | 0.00% | 0 |
23.12.06 | 6,520 | 120 | 112,654 | 0 | 0 | 0.00% | 0 |
23.12.05 | 6,740 | 220 | 199,500 | 0 | 0 | 0.00% | 0 |
23.12.04 | 6,510 | 230 | 797,843 | 0 | 0 | 0.00% | 0 |
23.12.01 | 6,720 | 210 | 127,069 | 0 | 0 | 0.00% | 0 |
23.11.30 | 6,710 | 10 | 157,807 | 0 | 0 | 0.00% | 0 |
23.11.29 | 6,690 | 20 | 110,244 | 0 | 0 | 0.00% | 0 |
23.11.28 | 6,650 | 40 | 184,596 | 0 | 0 | 0.00% | 0 |
23.11.27 | 6,860 | 210 | 156,057 | 0 | 0 | 0.00% | 0 |
23.11.24 | 6,960 | 100 | 196,580 | 0 | 0 | 0.00% | 0 |
23.11.23 | 6,860 | 100 | 1,065,090 | 0 | 0 | 0.00% | 0 |
23.11.22 | 6,890 | 30 | 412,210 | 0 | 0 | 0.00% | 0 |
23.11.21 | 6,720 | 170 | 435,036 | 0 | 0 | 0.00% | 0 |
23.11.20 | 6,110 | 610 | 1,301,601 | 0 | 0 | 0.00% | 0 |
23.11.17 | 6,200 | 90 | 139,870 | 0 | 0 | 0.00% | 0 |
23.11.16 | 6,210 | 10 | 77,839 | 0 | 0 | 0.00% | 0 |
23.11.15 | 6,150 | 60 | 87,940 | 0 | 0 | 0.00% | 0 |
23.11.14 | 5,890 | 260 | 101,657 | 0 | 0 | 0.00% | 0 |
23.11.13 | 6,220 | 330 | 216,552 | 0 | 0 | 0.00% | 0 |
23.11.10 | 6,440 | 220 | 155,368 | 0 | 0 | 0.00% | 0 |
23.11.09 | 6,670 | 230 | 174,822 | 0 | 0 | 0.00% | 0 |
23.11.08 | 6,880 | 210 | 144,369 | 0 | 0 | 0.00% | 0 |
23.11.07 | 7,200 | 320 | 224,948 | 0 | 0 | 0.00% | 0 |
23.11.06 | 7,070 | 130 | 296,867 | 0 | 0 | 0.00% | 0 |
23.11.03 | 6,880 | 190 | 458,695 | 0 | 0 | 0.00% | 0 |
23.11.02 | 6,570 | 310 | 273,850 | 0 | 0 | 0.00% | 0 |
23.11.01 | 6,520 | 50 | 143,237 | 0 | 0 | 0.00% | 0 |
23.10.31 | 6,800 | 280 | 195,101 | 0 | 0 | 0.00% | 0 |
23.10.30 | 6,670 | 130 | 157,791 | 0 | 0 | 0.00% | 0 |
23.10.27 | 6,960 | 290 | 307,434 | 0 | 0 | 0.00% | 0 |
23.10.26 | 7,310 | 350 | 394,368 | 0 | 0 | 0.00% | 0 |
23.10.25 | 7,150 | 160 | 1,007,731 | 0 | 0 | 0.00% | 0 |
23.10.24 | 6,570 | 580 | 5,564,874 | 0 | 0 | 0.00% | 0 |
23.10.23 | 6,650 | 80 | 156,905 | 0 | 0 | 0.00% | 0 |
23.10.20 | 6,950 | 300 | 391,685 | 0 | 0 | 0.00% | 0 |
23.10.19 | 7,430 | 480 | 356,597 | 0 | 0 | 0.00% | 0 |
23.10.18 | 7,880 | 450 | 436,476 | 0 | 0 | 0.00% | 0 |
23.10.17 | 7,900 | 20 | 421,660 | 0 | 0 | 0.00% | 0 |
23.10.16 | 8,450 | 550 | 372,351 | 0 | 0 | 0.00% | 0 |
23.10.13 | 8,800 | 350 | 938,693 | 0 | 0 | 0.00% | 0 |
23.10.12 | 8,400 | 400 | 2,811,995 | 0 | 0 | 0.00% | 0 |
23.10.11 | 7,630 | 770 | 4,776,706 | 0 | 0 | 0.00% | 0 |
23.10.10 | 8,410 | 780 | 903,531 | 0 | 0 | 0.00% | 0 |
23.10.06 | 8,070 | 340 | 867,784 | 0 | 0 | 0.00% | 0 |
23.10.05 | 9,330 | 1,260 | 1,245,240 | 0 | 0 | 0.00% | 0 |
23.10.04 | 10,270 | 940 | 977,195 | 0 | 0 | 0.00% | 0 |
23.09.27 | 10,180 | 90 | 2,676,742 | 0 | 0 | 0.00% | 0 |
23.09.26 | 9,380 | 800 | 10,206,364 | 0 | 0 | 0.00% | 0 |
23.09.25 | 10,140 | 760 | 3,551,331 | 0 | 0 | 0.00% | 0 |
23.09.22 | 9,330 | 810 | 3,919,506 | 0 | 0 | 0.00% | 0 |
23.09.21 | 9,750 | 420 | 2,623,421 | 0 | 0 | 0.00% | 0 |
23.09.20 | 10,310 | 560 | 11,188,529 | 0 | 0 | 0.00% | 0 |
23.09.19 | 10,800 | 490 | 2,894,972 | 0 | 0 | 0.00% | 0 |
23.09.18 | 9,300 | 1,500 | 19,027,824 | 0 | 0 | 0.00% | 0 |
23.09.15 | 8,170 | 1,130 | 9,110,200 | 0 | 0 | 0.00% | 0 |
23.09.14 | 7,990 | 180 | 617,492 | 0 | 0 | 0.00% | 0 |
23.09.13 | 8,680 | 690 | 806,634 | 0 | 0 | 0.00% | 0 |
23.09.12 | 8,980 | 300 | 4,421,749 | 0 | 0 | 0.00% | 0 |
23.09.11 | 8,760 | 220 | 1,406,151 | 0 | 0 | 0.00% | 0 |
23.09.08 | 8,440 | 320 | 6,042,395 | 0 | 0 | 0.00% | 0 |
23.09.07 | 9,150 | 710 | 1,734,051 | 0 | 0 | 0.00% | 0 |
23.09.06 | 8,470 | 680 | 20,452,368 | 0 | 0 | 0.00% | 0 |
23.09.05 | 7,440 | 1,030 | 8,393,174 | 0 | 0 | 0.00% | 0 |
23.09.04 | 7,640 | 200 | 630,359 | 0 | 0 | 0.00% | 0 |
23.09.01 | 7,630 | 10 | 1,430,452 | 0 | 0 | 0.00% | 0 |
23.08.31 | 7,730 | 100 | 1,930,435 | 0 | 0 | 0.00% | 0 |
23.08.30 | 7,870 | 140 | 1,380,651 | 0 | 0 | 0.00% | 0 |
23.08.29 | 7,080 | 790 | 10,199,103 | 0 | 0 | 0.00% | 0 |
23.08.28 | 6,950 | 130 | 90,594 | 0 | 0 | 0.00% | 0 |
23.08.25 | 7,200 | 250 | 187,119 | 0 | 0 | 0.00% | 0 |
23.08.24 | 7,080 | 120 | 336,693 | 0 | 0 | 0.00% | 0 |
23.08.23 | 6,850 | 230 | 170,561 | 0 | 0 | 0.00% | 0 |
23.08.22 | 6,800 | 50 | 234,065 | 0 | 0 | 0.00% | 0 |
23.08.21 | 7,130 | 330 | 171,280 | 0 | 0 | 0.00% | 0 |
23.08.18 | 7,100 | 30 | 372,315 | 0 | 0 | 0.00% | 0 |
23.08.17 | 6,750 | 350 | 1,325,069 | 0 | 0 | 0.00% | 0 |
23.08.16 | 6,900 | 150 | 78,990 | 0 | 0 | 0.00% | 0 |
23.08.14 | 7,250 | 350 | 132,430 | 0 | 0 | 0.00% | 0 |
23.08.11 | 6,880 | 370 | 268,440 | 0 | 0 | 0.00% | 0 |
23.08.10 | 6,870 | 10 | 64,025 | 0 | 0 | 0.00% | 0 |
23.08.09 | 6,580 | 290 | 177,598 | 0 | 0 | 0.00% | 0 |
23.08.08 | 6,900 | 320 | 149,459 | 0 | 0 | 0.00% | 0 |
23.08.07 | 6,930 | 30 | 178,526 | 0 | 0 | 0.00% | 0 |
23.08.04 | 6,610 | 320 | 135,861 | 0 | 0 | 0.00% | 0 |
23.08.03 | 6,690 | 80 | 133,849 | 0 | 0 | 0.00% | 0 |
23.08.02 | 6,880 | 190 | 81,164 | 0 | 0 | 0.00% | 0 |
23.08.01 | 6,900 | 20 | 143,397 | 0 | 0 | 0.00% | 0 |
23.07.31 | 6,650 | 250 | 147,966 | 0 | 0 | 0.00% | 0 |
23.07.28 | 6,410 | 240 | 324,378 | 0 | 0 | 0.00% | 0 |
23.07.27 | 6,390 | 20 | 110,913 | 0 | 0 | 0.00% | 0 |
23.07.26 | 6,990 | 740 | 269,571 | 0 | 0 | 0.00% | 0 |
23.07.25 | 7,210 | 220 | 162,043 | 0 | 0 | 0.00% | 0 |
23.07.24 | 7,560 | 350 | 217,176 | 0 | 0 | 0.00% | 0 |
23.07.21 | 7,800 | 240 | 140,754 | 0 | 0 | 0.00% | 0 |
23.07.20 | 7,800 | 0 | 136,576 | 0 | 0 | 0.00% | 0 |
23.07.19 | 7,990 | 190 | 231,963 | 0 | 0 | 0.00% | 0 |
23.07.18 | 8,360 | 370 | 295,428 | 0 | 0 | 0.00% | 0 |
23.07.17 | 8,330 | 30 | 281,535 | 0 | 0 | 0.00% | 0 |
23.07.14 | 8,270 | 60 | 163,463 | 0 | 0 | 0.00% | 0 |
23.07.13 | 8,390 | 120 | 136,223 | 0 | 0 | 0.00% | 0 |
23.07.12 | 8,360 | 30 | 279,285 | 0 | 0 | 0.00% | 0 |
23.07.11 | 8,150 | 210 | 391,794 | 0 | 0 | 0.00% | 0 |
23.07.10 | 8,190 | 40 | 289,752 | 0 | 0 | 0.00% | 0 |
23.07.07 | 8,580 | 390 | 253,791 | 0 | 0 | 0.00% | 0 |
23.07.06 | 9,140 | 560 | 290,817 | 0 | 0 | 0.00% | 0 |
23.07.05 | 9,040 | 100 | 303,521 | 0 | 0 | 0.00% | 0 |
23.07.04 | 9,280 | 240 | 193,426 | 0 | 0 | 0.00% | 0 |
23.07.03 | 9,130 | 150 | 176,063 | 0 | 0 | 0.00% | 0 |
23.06.30 | 9,220 | 90 | 243,534 | 0 | 0 | 0.00% | 0 |
23.06.29 | 9,900 | 680 | 467,320 | 0 | 0 | 0.00% | 0 |
23.06.28 | 9,950 | 50 | 333,539 | 0 | 0 | 0.00% | 0 |
23.06.27 | 10,150 | 200 | 307,675 | 0 | 0 | 0.00% | 0 |
23.06.26 | 9,960 | 190 | 2,042,997 | 0 | 0 | 0.00% | 0 |
23.06.23 | 10,030 | 70 | 297,659 | 0 | 0 | 0.00% | 0 |
23.06.22 | 10,480 | 450 | 420,490 | 0 | 0 | 0.00% | 0 |
23.06.21 | 10,870 | 390 | 294,845 | 0 | 0 | 0.00% | 0 |
23.06.20 | 11,460 | 590 | 510,767 | 0 | 0 | 0.00% | 0 |
23.06.19 | 12,390 | 930 | 470,443 | 0 | 0 | 0.00% | 0 |
23.06.16 | 12,600 | 210 | 212,059 | 0 | 0 | 0.00% | 0 |
23.06.15 | 12,450 | 150 | 355,310 | 0 | 0 | 0.00% | 0 |
23.06.14 | 12,650 | 200 | 308,766 | 0 | 0 | 0.00% | 0 |
23.06.13 | 12,690 | 40 | 475,491 | 0 | 0 | 0.00% | 0 |
23.06.12 | 13,010 | 320 | 356,038 | 0 | 0 | 0.00% | 0 |
23.06.09 | 12,540 | 470 | 2,979,830 | 0 | 0 | 0.00% | 0 |
23.06.08 | 13,180 | 640 | 401,806 | 0 | 0 | 0.00% | 0 |
23.06.07 | 13,120 | 60 | 1,372,428 | 0 | 0 | 0.00% | 0 |
23.06.05 | 13,230 | 110 | 616,019 | 0 | 0 | 0.00% | 0 |
23.06.02 | 13,600 | 370 | 751,955 | 0 | 0 | 0.00% | 0 |
23.06.01 | 13,440 | 160 | 945,121 | 0 | 0 | 0.00% | 0 |
23.05.31 | 13,370 | 70 | 1,172,828 | 0 | 0 | 0.00% | 0 |
23.05.30 | 13,810 | 440 | 565,889 | 0 | 0 | 0.00% | 0 |
23.05.26 | 14,460 | 650 | 952,732 | 0 | 0 | 0.00% | 0 |
23.05.25 | 15,000 | 540 | 1,245,783 | 0 | 0 | 0.00% | 0 |
23.05.24 | 16,140 | 1,140 | 1,979,526 | 0 | 0 | 0.00% | 0 |
23.05.23 | 14,450 | 1,690 | 13,624,952 | 0 | 0 | 0.00% | 0 |
23.05.22 | 14,200 | 250 | 3,577,291 | 0 | 0 | 0.00% | 0 |
23.05.19 | 0 | 5,400 | 8,821,117 | 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
알에프시스템즈, 주식등의 대량보유자 소유주식수 변동
-
7
서호전기(065710) 소폭 상승세 +4.30%
-
8
KB자산운용, 하이트진로 서초사옥 인수 4년 만에 재매각 추진
-
9
가권지수(대만) 강세 마감, ▲348.66P(+1.55%), 22,904.32P [장마감]
-
10
코람코, 서울 여의도 NH농협캐피탈 빌딩 인수…SI로 오케스트로 유치