버넥트
(438700) I 코스닥 제조 11.22 15:072,810 | 전일 | 2,775 | 고가 | 2,900 | 상한가 | 3,605 |
거래량 (주) |
15,950 |
35 1.26% | 시가 | 2,785 | 저가 | 2,740 | 하한가 | 1,945 |
거래대금 (백만) |
45 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 2,840 | 65 | 15,318 | -1,725 | 232,501 | 2.09% | 10,912,389 |
24.11.20 | 2,870 | 30 | 13,156 | 4,699 | 234,226 | 2.10% | 10,910,664 |
24.11.19 | 2,870 | 0 | 27,184 | 1,755 | 229,527 | 2.06% | 10,915,363 |
24.11.18 | 2,780 | 90 | 15,747 | 9,536 | 227,772 | 2.04% | 10,917,118 |
24.11.15 | 2,680 | 100 | 44,984 | 3,589 | 218,236 | 1.96% | 10,926,654 |
24.11.14 | 2,760 | 55 | 39,571 | -29,494 | 214,647 | 1.93% | 10,930,243 |
24.11.13 | 2,845 | 85 | 392,145 | 4,046 | 244,141 | 2.19% | 10,900,749 |
24.11.12 | 2,875 | 30 | 51,689 | 9,421 | 240,095 | 2.15% | 10,904,795 |
24.11.11 | 3,100 | 225 | 93,027 | -301 | 230,674 | 2.07% | 10,914,216 |
24.11.08 | 3,120 | 20 | 29,368 | 991 | 230,975 | 2.07% | 10,913,915 |
24.11.07 | 3,235 | 115 | 31,108 | 229,984 | 229,984 | 2.06% | 10,914,906 |
24.11.06 | 3,375 | 140 | 34,714 | 0 | 0 | 0.00% | 0 |
24.11.05 | 3,405 | 30 | 42,046 | 0 | 0 | 0.00% | 0 |
24.11.04 | 3,370 | 35 | 15,705 | 0 | 0 | 0.00% | 0 |
24.11.01 | 3,510 | 140 | 19,740 | 0 | 0 | 0.00% | 0 |
24.10.31 | 3,505 | 5 | 13,338 | 0 | 0 | 0.00% | 0 |
24.10.30 | 3,590 | 85 | 19,412 | 0 | 0 | 0.00% | 0 |
24.10.29 | 3,555 | 35 | 13,503 | 0 | 0 | 0.00% | 0 |
24.10.28 | 3,505 | 50 | 9,185 | 0 | 0 | 0.00% | 0 |
24.10.25 | 3,480 | 25 | 17,495 | 0 | 0 | 0.00% | 0 |
24.10.24 | 3,520 | 40 | 10,370 | 0 | 0 | 0.00% | 0 |
24.10.23 | 3,500 | 20 | 17,915 | 0 | 0 | 0.00% | 0 |
24.10.22 | 3,655 | 155 | 36,333 | 0 | 0 | 0.00% | 0 |
24.10.21 | 3,590 | 65 | 15,920 | 0 | 0 | 0.00% | 0 |
24.10.18 | 3,715 | 125 | 43,926 | 0 | 0 | 0.00% | 0 |
24.10.17 | 3,745 | 30 | 28,905 | 0 | 0 | 0.00% | 0 |
24.10.16 | 3,890 | 145 | 36,792 | 0 | 0 | 0.00% | 0 |
24.10.15 | 3,930 | 40 | 28,335 | 0 | 0 | 0.00% | 0 |
24.10.14 | 3,855 | 75 | 17,553 | 0 | 0 | 0.00% | 0 |
24.10.11 | 4,000 | 145 | 61,730 | 0 | 0 | 0.00% | 0 |
24.10.10 | 4,080 | 80 | 46,965 | 0 | 0 | 0.00% | 0 |
24.10.08 | 4,105 | 25 | 46,675 | 0 | 0 | 0.00% | 0 |
24.10.07 | 4,105 | 0 | 35,384 | 0 | 0 | 0.00% | 0 |
24.10.04 | 4,190 | 85 | 70,050 | 0 | 0 | 0.00% | 0 |
24.10.02 | 4,260 | 70 | 127,685 | 0 | 0 | 0.00% | 0 |
24.09.30 | 4,475 | 215 | 631,837 | 0 | 0 | 0.00% | 0 |
24.09.27 | 3,905 | 570 | 1,200,223 | 0 | 0 | 0.00% | 0 |
24.09.26 | 3,780 | 125 | 51,447 | 0 | 0 | 0.00% | 0 |
24.09.25 | 3,840 | 60 | 27,230 | 0 | 0 | 0.00% | 0 |
24.09.24 | 3,975 | 135 | 78,103 | 0 | 0 | 0.00% | 0 |
24.09.23 | 3,860 | 115 | 95,125 | 0 | 0 | 0.00% | 0 |
24.09.20 | 3,460 | 400 | 284,263 | 0 | 0 | 0.00% | 0 |
24.09.19 | 3,480 | 20 | 36,205 | 0 | 0 | 0.00% | 0 |
24.09.13 | 3,580 | 100 | 31,840 | 0 | 0 | 0.00% | 0 |
24.09.12 | 3,400 | 180 | 40,658 | 0 | 0 | 0.00% | 0 |
24.09.11 | 3,390 | 10 | 18,265 | 0 | 0 | 0.00% | 0 |
24.09.10 | 3,455 | 65 | 58,823 | 0 | 0 | 0.00% | 0 |
24.09.09 | 3,540 | 85 | 41,821 | 0 | 0 | 0.00% | 0 |
24.09.06 | 3,710 | 170 | 41,210 | 0 | 0 | 0.00% | 0 |
24.09.05 | 3,750 | 40 | 88,894 | 0 | 0 | 0.00% | 0 |
24.09.04 | 4,045 | 295 | 88,198 | 0 | 0 | 0.00% | 0 |
24.09.03 | 4,060 | 15 | 68,822 | 0 | 0 | 0.00% | 0 |
24.09.02 | 4,155 | 95 | 106,998 | 0 | 0 | 0.00% | 0 |
24.08.30 | 4,120 | 35 | 401,470 | 0 | 0 | 0.00% | 0 |
24.08.29 | 3,755 | 365 | 2,502,736 | 0 | 0 | 0.00% | 0 |
24.08.28 | 3,635 | 120 | 21,155 | 0 | 0 | 0.00% | 0 |
24.08.27 | 3,625 | 10 | 46,352 | 0 | 0 | 0.00% | 0 |
24.08.26 | 3,800 | 175 | 34,270 | 0 | 0 | 0.00% | 0 |
24.08.23 | 3,850 | 50 | 10,134 | 0 | 0 | 0.00% | 0 |
24.08.22 | 3,895 | 45 | 10,213 | 0 | 0 | 0.00% | 0 |
24.08.21 | 4,020 | 125 | 11,905 | 0 | 0 | 0.00% | 0 |
24.08.20 | 3,880 | 140 | 13,212 | 0 | 0 | 0.00% | 0 |
24.08.19 | 3,880 | 0 | 15,675 | 0 | 0 | 0.00% | 0 |
24.08.16 | 3,850 | 30 | 9,231 | 0 | 0 | 0.00% | 0 |
24.08.14 | 3,805 | 45 | 10,634 | 0 | 0 | 0.00% | 0 |
24.08.13 | 3,840 | 35 | 12,563 | 0 | 0 | 0.00% | 0 |
24.08.12 | 3,710 | 130 | 19,931 | 0 | 0 | 0.00% | 0 |
24.08.09 | 3,595 | 115 | 15,011 | 0 | 0 | 0.00% | 0 |
24.08.08 | 3,595 | 0 | 19,646 | 0 | 0 | 0.00% | 0 |
24.08.07 | 3,545 | 50 | 18,316 | 0 | 0 | 0.00% | 0 |
24.08.06 | 3,360 | 185 | 42,948 | 0 | 0 | 0.00% | 0 |
24.08.05 | 4,180 | 820 | 114,971 | 0 | 0 | 0.00% | 0 |
24.08.02 | 4,475 | 295 | 45,854 | 0 | 0 | 0.00% | 0 |
24.08.01 | 4,390 | 85 | 9,378 | 0 | 0 | 0.00% | 0 |
24.07.31 | 4,455 | 65 | 31,124 | 0 | 0 | 0.00% | 0 |
24.07.30 | 4,610 | 155 | 29,425 | 0 | 0 | 0.00% | 0 |
24.07.29 | 4,670 | 60 | 12,486 | 0 | 0 | 0.00% | 0 |
24.07.26 | 4,645 | 25 | 51,427 | 0 | 0 | 0.00% | 0 |
24.07.25 | 4,850 | 205 | 50,132 | 0 | 0 | 0.00% | 0 |
24.07.24 | 4,855 | 5 | 20,782 | 0 | 0 | 0.00% | 0 |
24.07.23 | 4,800 | 55 | 22,192 | 0 | 0 | 0.00% | 0 |
24.07.22 | 4,950 | 150 | 33,890 | 0 | 0 | 0.00% | 0 |
24.07.19 | 4,815 | 135 | 40,922 | 0 | 0 | 0.00% | 0 |
24.07.18 | 5,000 | 185 | 49,416 | 0 | 0 | 0.00% | 0 |
24.07.17 | 4,915 | 85 | 79,886 | 0 | 0 | 0.00% | 0 |
24.07.16 | 4,820 | 95 | 40,861 | 0 | 0 | 0.00% | 0 |
24.07.15 | 4,885 | 65 | 55,406 | 0 | 0 | 0.00% | 0 |
24.07.12 | 4,745 | 140 | 127,566 | 0 | 0 | 0.00% | 0 |
24.07.11 | 4,525 | 220 | 430,060 | 0 | 0 | 0.00% | 0 |
24.07.10 | 4,530 | 5 | 20,331 | 0 | 0 | 0.00% | 0 |
24.07.09 | 4,515 | 15 | 15,739 | 0 | 0 | 0.00% | 0 |
24.07.08 | 4,425 | 90 | 37,330 | 0 | 0 | 0.00% | 0 |
24.07.05 | 4,565 | 140 | 127,188 | 0 | 0 | 0.00% | 0 |
24.07.04 | 4,500 | 65 | 24,404 | 0 | 0 | 0.00% | 0 |
24.07.03 | 4,745 | 245 | 40,332 | 0 | 0 | 0.00% | 0 |
24.07.02 | 4,845 | 100 | 18,286 | 0 | 0 | 0.00% | 0 |
24.07.01 | 4,640 | 205 | 31,834 | 0 | 0 | 0.00% | 0 |
24.06.28 | 4,765 | 125 | 35,344 | 0 | 0 | 0.00% | 0 |
24.06.27 | 4,800 | 35 | 22,180 | 0 | 0 | 0.00% | 0 |
24.06.26 | 4,800 | 0 | 14,178 | 0 | 0 | 0.00% | 0 |
24.06.25 | 4,760 | 40 | 16,535 | 0 | 0 | 0.00% | 0 |
24.06.24 | 4,955 | 195 | 48,847 | 0 | 0 | 0.00% | 0 |
24.06.21 | 5,070 | 115 | 32,175 | 0 | 0 | 0.00% | 0 |
24.06.20 | 4,995 | 75 | 35,777 | 0 | 0 | 0.00% | 0 |
24.06.19 | 5,170 | 175 | 82,090 | 0 | 0 | 0.00% | 0 |
24.06.18 | 5,210 | 40 | 69,527 | 0 | 0 | 0.00% | 0 |
24.06.17 | 5,560 | 350 | 79,252 | 0 | 0 | 0.00% | 0 |
24.06.14 | 5,630 | 70 | 33,214 | 0 | 0 | 0.00% | 0 |
24.06.13 | 5,610 | 20 | 27,860 | 0 | 0 | 0.00% | 0 |
24.06.12 | 5,650 | 40 | 14,547 | 0 | 0 | 0.00% | 0 |
24.06.11 | 5,630 | 20 | 9,769 | 0 | 0 | 0.00% | 0 |
24.06.10 | 5,580 | 50 | 16,346 | 0 | 0 | 0.00% | 0 |
24.06.07 | 5,600 | 20 | 15,968 | 0 | 0 | 0.00% | 0 |
24.06.05 | 5,740 | 140 | 35,414 | 0 | 0 | 0.00% | 0 |
24.06.04 | 5,760 | 20 | 14,248 | 0 | 0 | 0.00% | 0 |
24.06.03 | 5,850 | 90 | 28,588 | 0 | 0 | 0.00% | 0 |
24.05.31 | 5,790 | 60 | 31,710 | 0 | 0 | 0.00% | 0 |
24.05.30 | 5,960 | 170 | 40,060 | 0 | 0 | 0.00% | 0 |
24.05.29 | 6,140 | 180 | 29,590 | 0 | 0 | 0.00% | 0 |
24.05.28 | 6,140 | 0 | 29,122 | 0 | 0 | 0.00% | 0 |
24.05.27 | 6,340 | 200 | 33,210 | 0 | 0 | 0.00% | 0 |
24.05.24 | 6,350 | 10 | 13,783 | 0 | 0 | 0.00% | 0 |
24.05.23 | 6,350 | 0 | 13,162 | 0 | 0 | 0.00% | 0 |
24.05.22 | 6,310 | 40 | 15,034 | 0 | 0 | 0.00% | 0 |
24.05.21 | 6,390 | 80 | 16,386 | 0 | 0 | 0.00% | 0 |
24.05.20 | 6,470 | 80 | 17,929 | 0 | 0 | 0.00% | 0 |
24.05.17 | 6,520 | 50 | 28,438 | 0 | 0 | 0.00% | 0 |
24.05.16 | 6,570 | 50 | 21,642 | 0 | 0 | 0.00% | 0 |
24.05.14 | 6,390 | 180 | 22,935 | 0 | 0 | 0.00% | 0 |
24.05.13 | 6,530 | 140 | 39,752 | 0 | 0 | 0.00% | 0 |
24.05.10 | 6,380 | 150 | 61,884 | 0 | 0 | 0.00% | 0 |
24.05.09 | 6,460 | 80 | 22,350 | 0 | 0 | 0.00% | 0 |
24.05.08 | 6,390 | 70 | 33,085 | 0 | 0 | 0.00% | 0 |
24.05.07 | 6,340 | 50 | 36,591 | 0 | 0 | 0.00% | 0 |
24.05.03 | 6,280 | 60 | 31,028 | 0 | 0 | 0.00% | 0 |
24.05.02 | 6,240 | 40 | 36,425 | 0 | 0 | 0.00% | 0 |
24.04.30 | 6,230 | 10 | 19,996 | 0 | 0 | 0.00% | 0 |
24.04.29 | 6,050 | 180 | 22,667 | 0 | 0 | 0.00% | 0 |
24.04.26 | 6,140 | 90 | 28,786 | 0 | 0 | 0.00% | 0 |
24.04.25 | 6,270 | 130 | 20,327 | 0 | 0 | 0.00% | 0 |
24.04.24 | 6,030 | 240 | 39,489 | 0 | 0 | 0.00% | 0 |
24.04.23 | 6,040 | 10 | 18,296 | 0 | 0 | 0.00% | 0 |
24.04.22 | 6,010 | 30 | 44,148 | 0 | 0 | 0.00% | 0 |
24.04.19 | 6,220 | 210 | 41,183 | 0 | 0 | 0.00% | 0 |
24.04.18 | 6,110 | 110 | 19,139 | 0 | 0 | 0.00% | 0 |
24.04.17 | 6,100 | 10 | 14,055 | 0 | 0 | 0.00% | 0 |
24.04.16 | 6,320 | 220 | 36,112 | 0 | 0 | 0.00% | 0 |
24.04.15 | 6,360 | 40 | 28,411 | 0 | 0 | 0.00% | 0 |
24.04.12 | 6,420 | 60 | 46,232 | 0 | 0 | 0.00% | 0 |
24.04.11 | 6,540 | 120 | 43,923 | 0 | 0 | 0.00% | 0 |
24.04.09 | 6,670 | 130 | 32,502 | 0 | 0 | 0.00% | 0 |
24.04.08 | 6,800 | 130 | 58,048 | 0 | 0 | 0.00% | 0 |
24.04.05 | 7,020 | 220 | 89,525 | 0 | 0 | 0.00% | 0 |
24.04.04 | 7,030 | 10 | 22,702 | 0 | 0 | 0.00% | 0 |
24.04.03 | 7,300 | 270 | 65,272 | 0 | 0 | 0.00% | 0 |
24.04.02 | 7,510 | 210 | 47,457 | 0 | 0 | 0.00% | 0 |
24.04.01 | 7,450 | 60 | 38,916 | 0 | 0 | 0.00% | 0 |
24.03.29 | 7,490 | 40 | 26,825 | 0 | 0 | 0.00% | 0 |
24.03.28 | 7,510 | 20 | 37,492 | 0 | 0 | 0.00% | 0 |
24.03.27 | 7,500 | 10 | 35,709 | 0 | 0 | 0.00% | 0 |
24.03.26 | 7,630 | 130 | 55,576 | 0 | 0 | 0.00% | 0 |
24.03.25 | 7,480 | 150 | 150,516 | 0 | 0 | 0.00% | 0 |
24.03.22 | 7,240 | 240 | 43,754 | 0 | 0 | 0.00% | 0 |
24.03.21 | 7,240 | 0 | 21,423 | 0 | 0 | 0.00% | 0 |
24.03.20 | 7,240 | 0 | 26,640 | 0 | 0 | 0.00% | 0 |
24.03.19 | 7,370 | 130 | 37,604 | 0 | 0 | 0.00% | 0 |
24.03.18 | 7,300 | 70 | 34,742 | 0 | 0 | 0.00% | 0 |
24.03.15 | 7,500 | 200 | 65,839 | 0 | 0 | 0.00% | 0 |
24.03.14 | 7,420 | 80 | 34,964 | 0 | 0 | 0.00% | 0 |
24.03.13 | 7,380 | 40 | 60,917 | 0 | 0 | 0.00% | 0 |
24.03.12 | 7,580 | 200 | 86,610 | 0 | 0 | 0.00% | 0 |
24.03.11 | 7,670 | 90 | 44,574 | 0 | 0 | 0.00% | 0 |
24.03.08 | 7,590 | 80 | 90,119 | 0 | 0 | 0.00% | 0 |
24.03.07 | 7,690 | 100 | 51,488 | 0 | 0 | 0.00% | 0 |
24.03.06 | 7,690 | 0 | 45,881 | 0 | 0 | 0.00% | 0 |
24.03.05 | 7,820 | 130 | 86,797 | 0 | 0 | 0.00% | 0 |
24.03.04 | 7,820 | 0 | 67,168 | 0 | 0 | 0.00% | 0 |
24.02.29 | 7,980 | 160 | 122,045 | 0 | 0 | 0.00% | 0 |
24.02.28 | 7,790 | 190 | 322,247 | 0 | 0 | 0.00% | 0 |
24.02.27 | 8,110 | 320 | 109,524 | 0 | 0 | 0.00% | 0 |
24.02.26 | 8,100 | 10 | 88,057 | 0 | 0 | 0.00% | 0 |
24.02.23 | 8,150 | 50 | 93,734 | 0 | 0 | 0.00% | 0 |
24.02.22 | 8,100 | 50 | 82,639 | 0 | 0 | 0.00% | 0 |
24.02.21 | 8,240 | 140 | 68,597 | 0 | 0 | 0.00% | 0 |
24.02.20 | 8,330 | 90 | 46,751 | 0 | 0 | 0.00% | 0 |
24.02.19 | 8,300 | 30 | 65,894 | 0 | 0 | 0.00% | 0 |
24.02.16 | 8,470 | 170 | 86,575 | 0 | 0 | 0.00% | 0 |
24.02.15 | 8,350 | 120 | 87,474 | 0 | 0 | 0.00% | 0 |
24.02.14 | 8,250 | 100 | 53,252 | 0 | 0 | 0.00% | 0 |
24.02.13 | 7,950 | 300 | 52,015 | 0 | 0 | 0.00% | 0 |
24.02.08 | 7,950 | 0 | 51,914 | 0 | 0 | 0.00% | 0 |
24.02.07 | 7,970 | 20 | 58,480 | 0 | 0 | 0.00% | 0 |
24.02.06 | 8,240 | 270 | 120,000 | 0 | 0 | 0.00% | 0 |
24.02.05 | 8,620 | 380 | 248,355 | 0 | 0 | 0.00% | 0 |
24.02.02 | 8,460 | 160 | 380,530 | 0 | 0 | 0.00% | 0 |
24.02.01 | 8,710 | 250 | 224,632 | 0 | 0 | 0.00% | 0 |
24.01.31 | 8,530 | 180 | 834,387 | 0 | 0 | 0.00% | 0 |
24.01.30 | 8,450 | 80 | 117,999 | 0 | 0 | 0.00% | 0 |
24.01.29 | 9,050 | 600 | 192,313 | 0 | 0 | 0.00% | 0 |
24.01.26 | 8,530 | 520 | 310,469 | 0 | 0 | 0.00% | 0 |
24.01.25 | 8,860 | 330 | 109,643 | 0 | 0 | 0.00% | 0 |
24.01.24 | 9,150 | 290 | 123,153 | 0 | 0 | 0.00% | 0 |
24.01.23 | 9,310 | 160 | 157,679 | 0 | 0 | 0.00% | 0 |
24.01.22 | 9,190 | 120 | 167,270 | 0 | 0 | 0.00% | 0 |
24.01.19 | 9,130 | 60 | 195,282 | 0 | 0 | 0.00% | 0 |
24.01.18 | 9,020 | 110 | 163,823 | 0 | 0 | 0.00% | 0 |
24.01.17 | 9,350 | 330 | 136,213 | 0 | 0 | 0.00% | 0 |
24.01.16 | 9,230 | 120 | 149,416 | 0 | 0 | 0.00% | 0 |
24.01.15 | 9,460 | 230 | 126,869 | 0 | 0 | 0.00% | 0 |
24.01.12 | 10,390 | 930 | 351,871 | 0 | 0 | 0.00% | 0 |
24.01.11 | 10,210 | 180 | 454,821 | 0 | 0 | 0.00% | 0 |
24.01.10 | 10,530 | 320 | 412,428 | 0 | 0 | 0.00% | 0 |
24.01.09 | 9,910 | 620 | 1,488,996 | 0 | 0 | 0.00% | 0 |
24.01.08 | 9,410 | 500 | 388,486 | 0 | 0 | 0.00% | 0 |
24.01.05 | 8,930 | 480 | 293,788 | 0 | 0 | 0.00% | 0 |
24.01.04 | 9,030 | 100 | 114,799 | 0 | 0 | 0.00% | 0 |
24.01.03 | 9,200 | 170 | 130,934 | 0 | 0 | 0.00% | 0 |
24.01.02 | 9,140 | 60 | 132,085 | 0 | 0 | 0.00% | 0 |
23.12.28 | 9,220 | 80 | 104,825 | 0 | 0 | 0.00% | 0 |
23.12.27 | 8,860 | 360 | 317,031 | 0 | 0 | 0.00% | 0 |
23.12.26 | 8,630 | 230 | 192,730 | 0 | 0 | 0.00% | 0 |
23.12.22 | 8,600 | 30 | 230,975 | 0 | 0 | 0.00% | 0 |
23.12.21 | 8,540 | 60 | 274,118 | 0 | 0 | 0.00% | 0 |
23.12.20 | 8,080 | 460 | 216,808 | 0 | 0 | 0.00% | 0 |
23.12.19 | 8,080 | 0 | 214,912 | 0 | 0 | 0.00% | 0 |
23.12.18 | 8,100 | 20 | 225,997 | 0 | 0 | 0.00% | 0 |
23.12.15 | 7,550 | 550 | 2,770,207 | 0 | 0 | 0.00% | 0 |
23.12.14 | 7,590 | 40 | 46,599 | 0 | 0 | 0.00% | 0 |
23.12.13 | 7,820 | 230 | 50,842 | 0 | 0 | 0.00% | 0 |
23.12.12 | 7,900 | 80 | 40,456 | 0 | 0 | 0.00% | 0 |
23.12.11 | 7,780 | 120 | 50,289 | 0 | 0 | 0.00% | 0 |
23.12.08 | 7,580 | 200 | 44,936 | 0 | 0 | 0.00% | 0 |
23.12.07 | 7,730 | 150 | 58,892 | 0 | 0 | 0.00% | 0 |
23.12.06 | 7,580 | 150 | 53,300 | 0 | 0 | 0.00% | 0 |
23.12.05 | 7,800 | 220 | 94,904 | 0 | 0 | 0.00% | 0 |
23.12.04 | 8,100 | 300 | 87,530 | 0 | 0 | 0.00% | 0 |
23.12.01 | 8,200 | 100 | 54,866 | 0 | 0 | 0.00% | 0 |
23.11.30 | 8,170 | 30 | 61,895 | 0 | 0 | 0.00% | 0 |
23.11.29 | 8,260 | 90 | 109,850 | 0 | 0 | 0.00% | 0 |
23.11.28 | 8,280 | 20 | 66,735 | 0 | 0 | 0.00% | 0 |
23.11.27 | 8,230 | 50 | 65,878 | 0 | 0 | 0.00% | 0 |
23.11.24 | 8,190 | 40 | 69,664 | 0 | 0 | 0.00% | 0 |
23.11.23 | 8,220 | 30 | 70,680 | 0 | 0 | 0.00% | 0 |
23.11.22 | 8,260 | 40 | 50,944 | 0 | 0 | 0.00% | 0 |
23.11.21 | 8,100 | 160 | 71,141 | 0 | 0 | 0.00% | 0 |
23.11.20 | 7,850 | 250 | 46,298 | 0 | 0 | 0.00% | 0 |
23.11.17 | 8,190 | 340 | 95,815 | 0 | 0 | 0.00% | 0 |
23.11.16 | 8,030 | 200 | 150,340 | 0 | 0 | 0.00% | 0 |
23.11.15 | 7,780 | 250 | 79,221 | 0 | 0 | 0.00% | 0 |
23.11.14 | 7,510 | 270 | 61,535 | 0 | 0 | 0.00% | 0 |
23.11.13 | 7,720 | 210 | 79,405 | 0 | 0 | 0.00% | 0 |
23.11.10 | 8,050 | 330 | 64,951 | 0 | 0 | 0.00% | 0 |
23.11.09 | 8,310 | 260 | 152,877 | 0 | 0 | 0.00% | 0 |
23.11.08 | 7,930 | 380 | 226,870 | 0 | 0 | 0.00% | 0 |
23.11.07 | 8,230 | 300 | 85,961 | 0 | 0 | 0.00% | 0 |
23.11.06 | 8,030 | 200 | 99,572 | 0 | 0 | 0.00% | 0 |
23.11.03 | 7,870 | 160 | 52,218 | 0 | 0 | 0.00% | 0 |
23.11.02 | 7,510 | 360 | 66,955 | 0 | 0 | 0.00% | 0 |
23.11.01 | 7,470 | 40 | 29,861 | 0 | 0 | 0.00% | 0 |
23.10.31 | 7,700 | 230 | 65,362 | 0 | 0 | 0.00% | 0 |
23.10.30 | 7,570 | 130 | 37,881 | 0 | 0 | 0.00% | 0 |
23.10.27 | 7,570 | 0 | 58,404 | 0 | 0 | 0.00% | 0 |
23.10.26 | 8,180 | 610 | 172,695 | 0 | 0 | 0.00% | 0 |
23.10.25 | 8,370 | 190 | 49,335 | 0 | 0 | 0.00% | 0 |
23.10.24 | 7,840 | 530 | 309,783 | 0 | 0 | 0.00% | 0 |
23.10.23 | 7,980 | 140 | 55,072 | 0 | 0 | 0.00% | 0 |
23.10.20 | 8,300 | 320 | 103,424 | 0 | 0 | 0.00% | 0 |
23.10.19 | 8,560 | 260 | 93,424 | 0 | 0 | 0.00% | 0 |
23.10.18 | 8,770 | 210 | 81,302 | 0 | 0 | 0.00% | 0 |
23.10.17 | 8,700 | 70 | 48,957 | 0 | 0 | 0.00% | 0 |
23.10.16 | 8,990 | 290 | 113,821 | 0 | 0 | 0.00% | 0 |
23.10.13 | 9,480 | 490 | 184,491 | 0 | 0 | 0.00% | 0 |
23.10.12 | 9,470 | 10 | 104,528 | 0 | 0 | 0.00% | 0 |
23.10.11 | 9,140 | 330 | 49,529 | 0 | 0 | 0.00% | 0 |
23.10.10 | 9,470 | 330 | 112,235 | 0 | 0 | 0.00% | 0 |
23.10.06 | 9,320 | 150 | 64,429 | 0 | 0 | 0.00% | 0 |
23.10.05 | 9,870 | 550 | 155,467 | 0 | 0 | 0.00% | 0 |
23.10.04 | 10,420 | 550 | 120,859 | 0 | 0 | 0.00% | 0 |
23.09.27 | 10,350 | 70 | 74,424 | 0 | 0 | 0.00% | 0 |
23.09.26 | 10,450 | 100 | 174,731 | 0 | 0 | 0.00% | 0 |
23.09.25 | 10,850 | 400 | 141,985 | 0 | 0 | 0.00% | 0 |
23.09.22 | 11,140 | 290 | 106,620 | 0 | 0 | 0.00% | 0 |
23.09.21 | 11,370 | 230 | 125,492 | 0 | 0 | 0.00% | 0 |
23.09.20 | 11,170 | 200 | 155,183 | 0 | 0 | 0.00% | 0 |
23.09.19 | 11,390 | 220 | 191,041 | 0 | 0 | 0.00% | 0 |
23.09.18 | 11,860 | 470 | 234,648 | 0 | 0 | 0.00% | 0 |
23.09.15 | 12,260 | 400 | 498,052 | 0 | 0 | 0.00% | 0 |
23.09.14 | 12,190 | 70 | 494,409 | 0 | 0 | 0.00% | 0 |
23.09.13 | 11,600 | 590 | 2,230,048 | 0 | 0 | 0.00% | 0 |
23.09.12 | 11,870 | 270 | 614,968 | 0 | 0 | 0.00% | 0 |
23.09.11 | 11,820 | 50 | 2,571,099 | 0 | 0 | 0.00% | 0 |
23.09.08 | 11,690 | 130 | 229,347 | 0 | 0 | 0.00% | 0 |
23.09.07 | 12,380 | 690 | 568,320 | 0 | 0 | 0.00% | 0 |
23.09.06 | 11,770 | 610 | 1,057,899 | 0 | 0 | 0.00% | 0 |
23.09.05 | 11,900 | 130 | 260,179 | 0 | 0 | 0.00% | 0 |
23.09.04 | 11,200 | 700 | 1,419,675 | 0 | 0 | 0.00% | 0 |
23.09.01 | 10,820 | 380 | 708,688 | 0 | 0 | 0.00% | 0 |
23.08.31 | 11,200 | 380 | 149,940 | 0 | 0 | 0.00% | 0 |
23.08.30 | 10,830 | 370 | 267,081 | 0 | 0 | 0.00% | 0 |
23.08.29 | 10,500 | 330 | 195,508 | 0 | 0 | 0.00% | 0 |
23.08.28 | 11,240 | 740 | 510,355 | 0 | 0 | 0.00% | 0 |
23.08.25 | 11,660 | 420 | 148,855 | 0 | 0 | 0.00% | 0 |
23.08.24 | 11,490 | 170 | 200,001 | 0 | 0 | 0.00% | 0 |
23.08.23 | 11,660 | 170 | 173,987 | 0 | 0 | 0.00% | 0 |
23.08.22 | 12,120 | 460 | 268,177 | 0 | 0 | 0.00% | 0 |
23.08.21 | 11,970 | 150 | 635,774 | 0 | 0 | 0.00% | 0 |
23.08.18 | 13,300 | 1,330 | 601,370 | 0 | 0 | 0.00% | 0 |
23.08.17 | 14,320 | 1,020 | 806,086 | 0 | 0 | 0.00% | 0 |
23.08.16 | 13,490 | 830 | 3,507,274 | 0 | 0 | 0.00% | 0 |
23.08.14 | 13,310 | 180 | 3,206,991 | 0 | 0 | 0.00% | 0 |
23.08.11 | 11,580 | 1,730 | 5,468,270 | 0 | 0 | 0.00% | 0 |
23.08.10 | 11,570 | 10 | 279,760 | 0 | 0 | 0.00% | 0 |
23.08.09 | 11,670 | 100 | 548,077 | 0 | 0 | 0.00% | 0 |
23.08.08 | 11,270 | 400 | 1,296,540 | 0 | 0 | 0.00% | 0 |
23.08.07 | 11,700 | 430 | 287,838 | 0 | 0 | 0.00% | 0 |
23.08.04 | 11,150 | 550 | 668,983 | 0 | 0 | 0.00% | 0 |
23.08.03 | 11,610 | 460 | 400,065 | 0 | 0 | 0.00% | 0 |
23.08.02 | 12,200 | 590 | 620,804 | 0 | 0 | 0.00% | 0 |
23.08.01 | 11,330 | 870 | 3,515,032 | 0 | 0 | 0.00% | 0 |
23.07.31 | 10,900 | 430 | 1,455,713 | 0 | 0 | 0.00% | 0 |
23.07.28 | 10,870 | 30 | 982,553 | 0 | 0 | 0.00% | 0 |
23.07.27 | 11,700 | 830 | 7,030,683 | 0 | 0 | 0.00% | 0 |
23.07.26 | 0 | 560 | 14,166,877 | 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
알에프시스템즈, 주식등의 대량보유자 소유주식수 변동
-
4
피엔티엠에스, 41억원 규모 공급계약(Stacking M/C 제작) 체결
-
5
가권지수(대만) 강세 마감, ▲348.66P(+1.55%), 22,904.32P [장마감]
-
6
KB자산운용, 하이트진로 서초사옥 인수 4년 만에 재매각 추진
-
7
대성산업(128820) 소폭 상승세 +3.08%, 3거래일 연속 상승
-
8
오후장 특징주★(코스닥)
-
9
서호전기(065710) 소폭 상승세 +4.30%
-
10
코람코, 서울 여의도 NH농협캐피탈 빌딩 인수…SI로 오케스트로 유치