오픈놀
(440320) I 코스닥 제조 11.22 14:414,310 | 전일 | 4,445 | 고가 | 4,445 | 상한가 | 5,770 |
거래량 (주) |
19,935 |
135 -3.04% | 시가 | 4,390 | 저가 | 4,250 | 하한가 | 3,115 |
거래대금 (백만) |
87 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 4,470 | 25 | 9,404 | -2,110 | 31,047 | 0.32% | 9,773,953 |
24.11.20 | 4,580 | 110 | 7,608 | 4,842 | 33,157 | 0.34% | 9,771,843 |
24.11.19 | 4,700 | 120 | 32,129 | 3,584 | 28,315 | 0.29% | 9,776,685 |
24.11.18 | 4,695 | 5 | 21,783 | -2,738 | 24,731 | 0.25% | 9,780,269 |
24.11.15 | 4,560 | 135 | 35,804 | -4,042 | 27,469 | 0.28% | 9,777,531 |
24.11.14 | 4,545 | 25 | 15,492 | -8,852 | 31,511 | 0.32% | 9,773,489 |
24.11.13 | 4,730 | 185 | 28,539 | -4,697 | 40,363 | 0.41% | 9,764,637 |
24.11.12 | 4,745 | 15 | 61,136 | -356 | 45,060 | 0.46% | 9,759,940 |
24.11.11 | 4,870 | 125 | 29,465 | 2,552 | 45,416 | 0.46% | 9,759,584 |
24.11.08 | 5,020 | 150 | 18,782 | -2,900 | 42,864 | 0.44% | 9,762,136 |
24.11.07 | 5,040 | 20 | 17,896 | 45,764 | 45,764 | 0.47% | 9,759,236 |
24.11.06 | 4,985 | 55 | 49,720 | 0 | 0 | 0.00% | 0 |
24.11.05 | 4,810 | 175 | 86,375 | 0 | 0 | 0.00% | 0 |
24.11.04 | 4,780 | 30 | 42,476 | 0 | 0 | 0.00% | 0 |
24.11.01 | 4,840 | 60 | 31,262 | 0 | 0 | 0.00% | 0 |
24.10.31 | 4,770 | 70 | 56,967 | 0 | 0 | 0.00% | 0 |
24.10.30 | 4,680 | 90 | 77,447 | 0 | 0 | 0.00% | 0 |
24.10.29 | 4,710 | 30 | 42,022 | 0 | 0 | 0.00% | 0 |
24.10.28 | 4,410 | 300 | 30,592 | 0 | 0 | 0.00% | 0 |
24.10.25 | 4,255 | 155 | 95,199 | 0 | 0 | 0.00% | 0 |
24.10.24 | 4,465 | 210 | 46,602 | 0 | 0 | 0.00% | 0 |
24.10.23 | 4,690 | 225 | 29,147 | 0 | 0 | 0.00% | 0 |
24.10.22 | 4,690 | 0 | 20,937 | 0 | 0 | 0.00% | 0 |
24.10.21 | 4,730 | 40 | 22,934 | 0 | 0 | 0.00% | 0 |
24.10.18 | 4,705 | 25 | 31,832 | 0 | 0 | 0.00% | 0 |
24.10.17 | 4,770 | 65 | 24,448 | 0 | 0 | 0.00% | 0 |
24.10.16 | 4,700 | 70 | 31,363 | 0 | 0 | 0.00% | 0 |
24.10.15 | 4,895 | 195 | 701,524 | 0 | 0 | 0.00% | 0 |
24.10.14 | 4,725 | 170 | 70,440 | 0 | 0 | 0.00% | 0 |
24.10.11 | 4,720 | 5 | 4,849 | 0 | 0 | 0.00% | 0 |
24.10.10 | 4,675 | 45 | 18,894 | 0 | 0 | 0.00% | 0 |
24.10.08 | 4,695 | 20 | 4,827 | 0 | 0 | 0.00% | 0 |
24.10.07 | 4,600 | 95 | 14,076 | 0 | 0 | 0.00% | 0 |
24.10.04 | 4,530 | 70 | 11,345 | 0 | 0 | 0.00% | 0 |
24.10.02 | 4,605 | 75 | 12,953 | 0 | 0 | 0.00% | 0 |
24.09.30 | 4,630 | 25 | 12,255 | 0 | 0 | 0.00% | 0 |
24.09.27 | 4,585 | 45 | 11,712 | 0 | 0 | 0.00% | 0 |
24.09.26 | 4,595 | 10 | 7,260 | 0 | 0 | 0.00% | 0 |
24.09.25 | 4,595 | 0 | 20,671 | 0 | 0 | 0.00% | 0 |
24.09.24 | 4,380 | 215 | 28,543 | 0 | 0 | 0.00% | 0 |
24.09.23 | 4,350 | 30 | 9,986 | 0 | 0 | 0.00% | 0 |
24.09.20 | 4,155 | 195 | 19,607 | 0 | 0 | 0.00% | 0 |
24.09.19 | 4,170 | 15 | 10,933 | 0 | 0 | 0.00% | 0 |
24.09.13 | 4,140 | 30 | 8,957 | 0 | 0 | 0.00% | 0 |
24.09.12 | 4,090 | 50 | 18,351 | 0 | 0 | 0.00% | 0 |
24.09.11 | 4,005 | 85 | 37,830 | 0 | 0 | 0.00% | 0 |
24.09.10 | 3,980 | 25 | 68,371 | 0 | 0 | 0.00% | 0 |
24.09.09 | 4,015 | 35 | 41,557 | 0 | 0 | 0.00% | 0 |
24.09.06 | 4,130 | 115 | 22,151 | 0 | 0 | 0.00% | 0 |
24.09.05 | 4,200 | 70 | 24,240 | 0 | 0 | 0.00% | 0 |
24.09.04 | 4,425 | 225 | 26,172 | 0 | 0 | 0.00% | 0 |
24.09.03 | 4,520 | 95 | 20,910 | 0 | 0 | 0.00% | 0 |
24.09.02 | 4,585 | 65 | 11,616 | 0 | 0 | 0.00% | 0 |
24.08.30 | 4,580 | 5 | 21,297 | 0 | 0 | 0.00% | 0 |
24.08.29 | 4,670 | 90 | 18,336 | 0 | 0 | 0.00% | 0 |
24.08.28 | 4,670 | 0 | 12,031 | 0 | 0 | 0.00% | 0 |
24.08.27 | 4,575 | 95 | 17,539 | 0 | 0 | 0.00% | 0 |
24.08.26 | 4,750 | 175 | 27,456 | 0 | 0 | 0.00% | 0 |
24.08.23 | 4,745 | 5 | 15,078 | 0 | 0 | 0.00% | 0 |
24.08.22 | 4,820 | 75 | 13,529 | 0 | 0 | 0.00% | 0 |
24.08.21 | 4,940 | 120 | 18,067 | 0 | 0 | 0.00% | 0 |
24.08.20 | 4,670 | 270 | 52,067 | 0 | 0 | 0.00% | 0 |
24.08.19 | 4,835 | 165 | 29,220 | 0 | 0 | 0.00% | 0 |
24.08.16 | 4,820 | 15 | 20,910 | 0 | 0 | 0.00% | 0 |
24.08.14 | 4,730 | 90 | 19,497 | 0 | 0 | 0.00% | 0 |
24.08.13 | 4,815 | 85 | 17,937 | 0 | 0 | 0.00% | 0 |
24.08.12 | 4,775 | 40 | 24,981 | 0 | 0 | 0.00% | 0 |
24.08.09 | 4,540 | 235 | 36,051 | 0 | 0 | 0.00% | 0 |
24.08.08 | 4,550 | 10 | 23,095 | 0 | 0 | 0.00% | 0 |
24.08.07 | 4,445 | 105 | 32,242 | 0 | 0 | 0.00% | 0 |
24.08.06 | 4,250 | 195 | 86,402 | 0 | 0 | 0.00% | 0 |
24.08.05 | 5,180 | 930 | 175,959 | 0 | 0 | 0.00% | 0 |
24.08.02 | 5,450 | 270 | 45,901 | 0 | 0 | 0.00% | 0 |
24.08.01 | 5,470 | 20 | 25,994 | 0 | 0 | 0.00% | 0 |
24.07.31 | 5,460 | 10 | 31,045 | 0 | 0 | 0.00% | 0 |
24.07.30 | 5,670 | 210 | 40,937 | 0 | 0 | 0.00% | 0 |
24.07.29 | 5,680 | 10 | 38,526 | 0 | 0 | 0.00% | 0 |
24.07.26 | 5,670 | 10 | 16,876 | 0 | 0 | 0.00% | 0 |
24.07.25 | 5,730 | 60 | 40,802 | 0 | 0 | 0.00% | 0 |
24.07.24 | 6,040 | 310 | 184,805 | 0 | 0 | 0.00% | 0 |
24.07.23 | 5,850 | 190 | 35,859 | 0 | 0 | 0.00% | 0 |
24.07.22 | 6,100 | 250 | 85,407 | 0 | 0 | 0.00% | 0 |
24.07.19 | 5,990 | 110 | 31,068 | 0 | 0 | 0.00% | 0 |
24.07.18 | 6,170 | 180 | 53,541 | 0 | 0 | 0.00% | 0 |
24.07.17 | 6,120 | 50 | 93,348 | 0 | 0 | 0.00% | 0 |
24.07.16 | 6,260 | 140 | 72,571 | 0 | 0 | 0.00% | 0 |
24.07.15 | 6,430 | 170 | 45,427 | 0 | 0 | 0.00% | 0 |
24.07.12 | 6,490 | 60 | 46,240 | 0 | 0 | 0.00% | 0 |
24.07.11 | 6,560 | 70 | 99,660 | 0 | 0 | 0.00% | 0 |
24.07.10 | 6,000 | 560 | 217,219 | 0 | 0 | 0.00% | 0 |
24.07.09 | 6,100 | 100 | 64,640 | 0 | 0 | 0.00% | 0 |
24.07.08 | 6,050 | 50 | 24,032 | 0 | 0 | 0.00% | 0 |
24.07.05 | 6,190 | 140 | 54,059 | 0 | 0 | 0.00% | 0 |
24.07.04 | 6,150 | 40 | 44,696 | 0 | 0 | 0.00% | 0 |
24.07.03 | 6,360 | 210 | 50,337 | 0 | 0 | 0.00% | 0 |
24.07.02 | 6,680 | 320 | 98,080 | 0 | 0 | 0.00% | 0 |
24.07.01 | 6,300 | 380 | 130,884 | 0 | 0 | 0.00% | 0 |
24.06.28 | 6,210 | 90 | 61,798 | 0 | 0 | 0.00% | 0 |
24.06.27 | 6,120 | 90 | 51,316 | 0 | 0 | 0.00% | 0 |
24.06.26 | 6,020 | 100 | 83,368 | 0 | 0 | 0.00% | 0 |
24.06.25 | 5,940 | 80 | 44,985 | 0 | 0 | 0.00% | 0 |
24.06.24 | 6,380 | 440 | 180,895 | 0 | 0 | 0.00% | 0 |
24.06.21 | 6,550 | 170 | 86,236 | 0 | 0 | 0.00% | 0 |
24.06.20 | 6,720 | 170 | 198,694 | 0 | 0 | 0.00% | 0 |
24.06.19 | 6,370 | 350 | 178,223 | 0 | 0 | 0.00% | 0 |
24.06.18 | 6,580 | 210 | 131,873 | 0 | 0 | 0.00% | 0 |
24.06.17 | 6,980 | 400 | 190,073 | 0 | 0 | 0.00% | 0 |
24.06.14 | 6,900 | 80 | 253,795 | 0 | 0 | 0.00% | 0 |
24.06.13 | 6,180 | 720 | 523,111 | 0 | 0 | 0.00% | 0 |
24.06.12 | 6,200 | 20 | 42,500 | 0 | 0 | 0.00% | 0 |
24.06.11 | 5,990 | 210 | 76,778 | 0 | 0 | 0.00% | 0 |
24.06.10 | 5,930 | 60 | 57,806 | 0 | 0 | 0.00% | 0 |
24.06.07 | 5,900 | 30 | 47,088 | 0 | 0 | 0.00% | 0 |
24.06.05 | 5,970 | 70 | 24,853 | 0 | 0 | 0.00% | 0 |
24.06.04 | 6,060 | 90 | 49,045 | 0 | 0 | 0.00% | 0 |
24.06.03 | 6,040 | 20 | 39,085 | 0 | 0 | 0.00% | 0 |
24.05.31 | 5,700 | 340 | 61,352 | 0 | 0 | 0.00% | 0 |
24.05.30 | 5,680 | 20 | 25,854 | 0 | 0 | 0.00% | 0 |
24.05.29 | 5,960 | 280 | 42,130 | 0 | 0 | 0.00% | 0 |
24.05.28 | 5,890 | 70 | 36,919 | 0 | 0 | 0.00% | 0 |
24.05.27 | 6,020 | 130 | 50,791 | 0 | 0 | 0.00% | 0 |
24.05.24 | 6,170 | 150 | 58,259 | 0 | 0 | 0.00% | 0 |
24.05.23 | 6,130 | 40 | 90,884 | 0 | 0 | 0.00% | 0 |
24.05.22 | 6,290 | 160 | 54,799 | 0 | 0 | 0.00% | 0 |
24.05.21 | 6,220 | 70 | 64,866 | 0 | 0 | 0.00% | 0 |
24.05.20 | 6,300 | 80 | 69,381 | 0 | 0 | 0.00% | 0 |
24.05.17 | 6,240 | 60 | 88,880 | 0 | 0 | 0.00% | 0 |
24.05.16 | 6,200 | 40 | 109,456 | 0 | 0 | 0.00% | 0 |
24.05.14 | 6,170 | 30 | 121,322 | 0 | 0 | 0.00% | 0 |
24.05.13 | 6,060 | 110 | 102,405 | 0 | 0 | 0.00% | 0 |
24.05.10 | 5,950 | 110 | 53,554 | 0 | 0 | 0.00% | 0 |
24.05.09 | 6,050 | 100 | 38,794 | 0 | 0 | 0.00% | 0 |
24.05.08 | 6,020 | 30 | 79,587 | 0 | 0 | 0.00% | 0 |
24.05.07 | 6,010 | 10 | 132,053 | 0 | 0 | 0.00% | 0 |
24.05.03 | 5,950 | 60 | 84,483 | 0 | 0 | 0.00% | 0 |
24.05.02 | 5,550 | 400 | 394,113 | 0 | 0 | 0.00% | 0 |
24.04.30 | 5,520 | 30 | 90,774 | 0 | 0 | 0.00% | 0 |
24.04.29 | 5,430 | 90 | 183,453 | 0 | 0 | 0.00% | 0 |
24.04.26 | 5,450 | 20 | 50,736 | 0 | 0 | 0.00% | 0 |
24.04.25 | 5,700 | 250 | 82,143 | 0 | 0 | 0.00% | 0 |
24.04.24 | 5,650 | 50 | 56,756 | 0 | 0 | 0.00% | 0 |
24.04.23 | 5,790 | 140 | 33,495 | 0 | 0 | 0.00% | 0 |
24.04.22 | 5,670 | 120 | 38,840 | 0 | 0 | 0.00% | 0 |
24.04.19 | 6,150 | 480 | 106,160 | 0 | 0 | 0.00% | 0 |
24.04.18 | 6,000 | 150 | 40,085 | 0 | 0 | 0.00% | 0 |
24.04.17 | 5,750 | 250 | 56,640 | 0 | 0 | 0.00% | 0 |
24.04.16 | 5,980 | 230 | 53,369 | 0 | 0 | 0.00% | 0 |
24.04.15 | 6,130 | 150 | 56,325 | 0 | 0 | 0.00% | 0 |
24.04.12 | 6,310 | 180 | 37,225 | 0 | 0 | 0.00% | 0 |
24.04.11 | 6,490 | 180 | 112,422 | 0 | 0 | 0.00% | 0 |
24.04.09 | 6,070 | 420 | 83,980 | 0 | 0 | 0.00% | 0 |
24.04.08 | 6,140 | 70 | 51,403 | 0 | 0 | 0.00% | 0 |
24.04.05 | 6,270 | 130 | 60,083 | 0 | 0 | 0.00% | 0 |
24.04.04 | 6,380 | 110 | 42,044 | 0 | 0 | 0.00% | 0 |
24.04.03 | 6,490 | 110 | 79,222 | 0 | 0 | 0.00% | 0 |
24.04.02 | 6,820 | 330 | 73,151 | 0 | 0 | 0.00% | 0 |
24.04.01 | 6,590 | 230 | 35,735 | 0 | 0 | 0.00% | 0 |
24.03.29 | 6,700 | 110 | 43,978 | 0 | 0 | 0.00% | 0 |
24.03.28 | 7,000 | 300 | 84,689 | 0 | 0 | 0.00% | 0 |
24.03.27 | 7,230 | 230 | 66,817 | 0 | 0 | 0.00% | 0 |
24.03.26 | 6,740 | 490 | 220,166 | 0 | 0 | 0.00% | 0 |
24.03.25 | 6,700 | 40 | 75,777 | 0 | 0 | 0.00% | 0 |
24.03.22 | 6,900 | 200 | 121,616 | 0 | 0 | 0.00% | 0 |
24.03.21 | 6,700 | 200 | 82,308 | 0 | 0 | 0.00% | 0 |
24.03.20 | 6,950 | 250 | 62,014 | 0 | 0 | 0.00% | 0 |
24.03.19 | 7,000 | 50 | 55,611 | 0 | 0 | 0.00% | 0 |
24.03.18 | 7,000 | 0 | 36,030 | 0 | 0 | 0.00% | 0 |
24.03.15 | 7,050 | 50 | 43,597 | 0 | 0 | 0.00% | 0 |
24.03.14 | 7,120 | 70 | 47,330 | 0 | 0 | 0.00% | 0 |
24.03.13 | 7,190 | 70 | 53,721 | 0 | 0 | 0.00% | 0 |
24.03.12 | 7,380 | 190 | 88,592 | 0 | 0 | 0.00% | 0 |
24.03.11 | 7,670 | 290 | 148,635 | 0 | 0 | 0.00% | 0 |
24.03.08 | 8,020 | 350 | 108,425 | 0 | 0 | 0.00% | 0 |
24.03.07 | 8,410 | 390 | 90,644 | 0 | 0 | 0.00% | 0 |
24.03.06 | 8,470 | 60 | 54,264 | 0 | 0 | 0.00% | 0 |
24.03.05 | 8,620 | 150 | 71,801 | 0 | 0 | 0.00% | 0 |
24.03.04 | 8,120 | 500 | 106,284 | 0 | 0 | 0.00% | 0 |
24.02.29 | 8,360 | 240 | 46,549 | 0 | 0 | 0.00% | 0 |
24.02.28 | 8,240 | 120 | 66,767 | 0 | 0 | 0.00% | 0 |
24.02.27 | 8,500 | 260 | 68,319 | 0 | 0 | 0.00% | 0 |
24.02.26 | 8,400 | 100 | 61,860 | 0 | 0 | 0.00% | 0 |
24.02.23 | 8,560 | 160 | 71,376 | 0 | 0 | 0.00% | 0 |
24.02.22 | 8,510 | 50 | 31,577 | 0 | 0 | 0.00% | 0 |
24.02.21 | 8,710 | 200 | 122,595 | 0 | 0 | 0.00% | 0 |
24.02.20 | 8,900 | 190 | 82,281 | 0 | 0 | 0.00% | 0 |
24.02.19 | 8,790 | 110 | 67,277 | 0 | 0 | 0.00% | 0 |
24.02.16 | 8,770 | 20 | 72,921 | 0 | 0 | 0.00% | 0 |
24.02.15 | 8,840 | 70 | 66,300 | 0 | 0 | 0.00% | 0 |
24.02.14 | 8,920 | 80 | 52,668 | 0 | 0 | 0.00% | 0 |
24.02.13 | 8,660 | 260 | 72,288 | 0 | 0 | 0.00% | 0 |
24.02.08 | 8,490 | 170 | 88,442 | 0 | 0 | 0.00% | 0 |
24.02.07 | 8,660 | 170 | 88,021 | 0 | 0 | 0.00% | 0 |
24.02.06 | 9,070 | 410 | 99,576 | 0 | 0 | 0.00% | 0 |
24.02.05 | 8,350 | 720 | 337,610 | 0 | 0 | 0.00% | 0 |
24.02.02 | 8,850 | 500 | 249,150 | 0 | 0 | 0.00% | 0 |
24.02.01 | 9,420 | 570 | 127,116 | 0 | 0 | 0.00% | 0 |
24.01.31 | 9,950 | 530 | 122,593 | 0 | 0 | 0.00% | 0 |
24.01.30 | 10,180 | 230 | 65,264 | 0 | 0 | 0.00% | 0 |
24.01.29 | 10,740 | 560 | 146,786 | 0 | 0 | 0.00% | 0 |
24.01.26 | 10,800 | 60 | 49,252 | 0 | 0 | 0.00% | 0 |
24.01.25 | 11,250 | 450 | 106,024 | 0 | 0 | 0.00% | 0 |
24.01.24 | 11,060 | 190 | 313,992 | 0 | 0 | 0.00% | 0 |
24.01.23 | 10,590 | 470 | 165,396 | 0 | 0 | 0.00% | 0 |
24.01.22 | 11,610 | 1,020 | 358,996 | 0 | 0 | 0.00% | 0 |
24.01.19 | 10,900 | 710 | 235,888 | 0 | 0 | 0.00% | 0 |
24.01.18 | 10,170 | 730 | 178,458 | 0 | 0 | 0.00% | 0 |
24.01.17 | 10,630 | 460 | 100,067 | 0 | 0 | 0.00% | 0 |
24.01.16 | 10,930 | 300 | 125,222 | 0 | 0 | 0.00% | 0 |
24.01.15 | 11,320 | 390 | 138,391 | 0 | 0 | 0.00% | 0 |
24.01.12 | 12,000 | 680 | 174,364 | 0 | 0 | 0.00% | 0 |
24.01.11 | 11,700 | 300 | 194,439 | 0 | 0 | 0.00% | 0 |
24.01.10 | 12,290 | 590 | 182,133 | 0 | 0 | 0.00% | 0 |
24.01.09 | 12,800 | 510 | 224,417 | 0 | 0 | 0.00% | 0 |
24.01.08 | 12,040 | 760 | 273,794 | 0 | 0 | 0.00% | 0 |
24.01.05 | 12,300 | 260 | 186,649 | 0 | 0 | 0.00% | 0 |
24.01.04 | 13,410 | 1,110 | 565,859 | 0 | 0 | 0.00% | 0 |
24.01.03 | 11,660 | 1,750 | 1,020,894 | 0 | 0 | 0.00% | 0 |
24.01.02 | 11,200 | 460 | 243,587 | 0 | 0 | 0.00% | 0 |
23.12.28 | 10,400 | 800 | 315,938 | 0 | 0 | 0.00% | 0 |
23.12.27 | 10,600 | 200 | 391,375 | 0 | 0 | 0.00% | 0 |
23.12.26 | 11,280 | 680 | 597,338 | 0 | 0 | 0.00% | 0 |
23.12.22 | 10,440 | 840 | 645,023 | 0 | 0 | 0.00% | 0 |
23.12.21 | 12,260 | 1,820 | 824,229 | 0 | 0 | 0.00% | 0 |
23.12.20 | 12,670 | 410 | 301,770 | 0 | 0 | 0.00% | 0 |
23.12.19 | 12,320 | 350 | 501,565 | 0 | 0 | 0.00% | 0 |
23.12.18 | 11,380 | 940 | 1,165,189 | 0 | 0 | 0.00% | 0 |
23.12.15 | 10,820 | 560 | 419,517 | 0 | 0 | 0.00% | 0 |
23.12.14 | 11,840 | 1,020 | 406,895 | 0 | 0 | 0.00% | 0 |
23.12.13 | 11,730 | 110 | 564,154 | 0 | 0 | 0.00% | 0 |
23.12.12 | 12,210 | 480 | 307,072 | 0 | 0 | 0.00% | 0 |
23.12.11 | 12,650 | 440 | 566,036 | 0 | 0 | 0.00% | 0 |
23.12.08 | 10,620 | 2,030 | 1,821,908 | 0 | 0 | 0.00% | 0 |
23.12.07 | 11,230 | 610 | 764,803 | 0 | 0 | 0.00% | 0 |
23.12.06 | 11,440 | 210 | 823,630 | 0 | 0 | 0.00% | 0 |
23.12.05 | 12,310 | 870 | 2,007,415 | 0 | 0 | 0.00% | 0 |
23.12.04 | 12,200 | 110 | 454,994 | 0 | 0 | 0.00% | 0 |
23.12.01 | 11,500 | 700 | 749,155 | 0 | 0 | 0.00% | 0 |
23.11.30 | 10,490 | 1,010 | 1,185,158 | 0 | 0 | 0.00% | 0 |
23.11.29 | 10,000 | 490 | 769,151 | 0 | 0 | 0.00% | 0 |
23.11.28 | 10,100 | 100 | 451,190 | 0 | 0 | 0.00% | 0 |
23.11.27 | 10,410 | 310 | 817,567 | 0 | 0 | 0.00% | 0 |
23.11.24 | 9,700 | 710 | 3,521,463 | 0 | 0 | 0.00% | 0 |
23.11.23 | 9,850 | 150 | 1,596,271 | 0 | 0 | 0.00% | 0 |
23.11.22 | 9,660 | 190 | 3,223,117 | 0 | 0 | 0.00% | 0 |
23.11.21 | 8,020 | 1,640 | 12,647,094 | 0 | 0 | 0.00% | 0 |
23.11.20 | 6,170 | 1,850 | 3,905,320 | 0 | 0 | 0.00% | 0 |
23.11.17 | 6,040 | 130 | 252,790 | 0 | 0 | 0.00% | 0 |
23.11.16 | 6,140 | 90 | 73,921 | 0 | 0 | 0.00% | 0 |
23.11.15 | 5,870 | 270 | 139,131 | 0 | 0 | 0.00% | 0 |
23.11.14 | 5,780 | 90 | 93,878 | 0 | 0 | 0.00% | 0 |
23.11.13 | 6,410 | 630 | 275,465 | 0 | 0 | 0.00% | 0 |
23.11.10 | 6,920 | 510 | 447,255 | 0 | 0 | 0.00% | 0 |
23.11.09 | 6,170 | 750 | 3,235,293 | 0 | 0 | 0.00% | 0 |
23.11.08 | 6,200 | 30 | 41,512 | 0 | 0 | 0.00% | 0 |
23.11.07 | 6,310 | 110 | 50,805 | 0 | 0 | 0.00% | 0 |
23.11.06 | 6,520 | 210 | 97,123 | 0 | 0 | 0.00% | 0 |
23.11.03 | 6,320 | 200 | 115,500 | 0 | 0 | 0.00% | 0 |
23.11.02 | 6,080 | 240 | 50,466 | 0 | 0 | 0.00% | 0 |
23.11.01 | 5,780 | 300 | 68,297 | 0 | 0 | 0.00% | 0 |
23.10.31 | 6,180 | 400 | 91,633 | 0 | 0 | 0.00% | 0 |
23.10.30 | 6,190 | 10 | 37,410 | 0 | 0 | 0.00% | 0 |
23.10.27 | 5,960 | 230 | 399,015 | 0 | 0 | 0.00% | 0 |
23.10.26 | 6,430 | 470 | 69,712 | 0 | 0 | 0.00% | 0 |
23.10.25 | 6,400 | 30 | 30,494 | 0 | 0 | 0.00% | 0 |
23.10.24 | 6,190 | 210 | 70,610 | 0 | 0 | 0.00% | 0 |
23.10.23 | 6,130 | 60 | 50,821 | 0 | 0 | 0.00% | 0 |
23.10.20 | 6,340 | 210 | 69,073 | 0 | 0 | 0.00% | 0 |
23.10.19 | 6,710 | 370 | 90,165 | 0 | 0 | 0.00% | 0 |
23.10.18 | 6,900 | 190 | 66,260 | 0 | 0 | 0.00% | 0 |
23.10.17 | 6,670 | 230 | 101,552 | 0 | 0 | 0.00% | 0 |
23.10.16 | 7,060 | 390 | 128,587 | 0 | 0 | 0.00% | 0 |
23.10.13 | 7,440 | 380 | 140,801 | 0 | 0 | 0.00% | 0 |
23.10.12 | 7,390 | 50 | 60,773 | 0 | 0 | 0.00% | 0 |
23.10.11 | 7,090 | 300 | 100,234 | 0 | 0 | 0.00% | 0 |
23.10.10 | 7,590 | 500 | 125,612 | 0 | 0 | 0.00% | 0 |
23.10.06 | 7,360 | 230 | 151,006 | 0 | 0 | 0.00% | 0 |
23.10.05 | 7,350 | 10 | 73,411 | 0 | 0 | 0.00% | 0 |
23.10.04 | 7,450 | 100 | 75,335 | 0 | 0 | 0.00% | 0 |
23.09.27 | 7,450 | 0 | 66,787 | 0 | 0 | 0.00% | 0 |
23.09.26 | 7,650 | 200 | 116,559 | 0 | 0 | 0.00% | 0 |
23.09.25 | 7,990 | 340 | 221,355 | 0 | 0 | 0.00% | 0 |
23.09.22 | 7,800 | 190 | 92,290 | 0 | 0 | 0.00% | 0 |
23.09.21 | 7,850 | 50 | 138,354 | 0 | 0 | 0.00% | 0 |
23.09.20 | 8,090 | 240 | 135,306 | 0 | 0 | 0.00% | 0 |
23.09.19 | 8,590 | 500 | 443,821 | 0 | 0 | 0.00% | 0 |
23.09.18 | 8,440 | 150 | 147,431 | 0 | 0 | 0.00% | 0 |
23.09.15 | 8,570 | 130 | 181,278 | 0 | 0 | 0.00% | 0 |
23.09.14 | 8,810 | 240 | 261,297 | 0 | 0 | 0.00% | 0 |
23.09.13 | 8,970 | 160 | 279,939 | 0 | 0 | 0.00% | 0 |
23.09.12 | 9,180 | 210 | 767,700 | 0 | 0 | 0.00% | 0 |
23.09.11 | 8,930 | 250 | 658,650 | 0 | 0 | 0.00% | 0 |
23.09.08 | 8,550 | 380 | 2,855,541 | 0 | 0 | 0.00% | 0 |
23.09.07 | 9,150 | 600 | 675,828 | 0 | 0 | 0.00% | 0 |
23.09.06 | 8,470 | 680 | 3,057,558 | 0 | 0 | 0.00% | 0 |
23.09.05 | 8,290 | 180 | 1,335,741 | 0 | 0 | 0.00% | 0 |
23.09.04 | 7,820 | 470 | 2,556,346 | 0 | 0 | 0.00% | 0 |
23.09.01 | 7,680 | 140 | 332,147 | 0 | 0 | 0.00% | 0 |
23.08.31 | 8,070 | 390 | 382,926 | 0 | 0 | 0.00% | 0 |
23.08.30 | 8,300 | 230 | 349,565 | 0 | 0 | 0.00% | 0 |
23.08.29 | 7,830 | 470 | 1,410,244 | 0 | 0 | 0.00% | 0 |
23.08.28 | 7,810 | 20 | 78,861 | 0 | 0 | 0.00% | 0 |
23.08.25 | 7,810 | 0 | 101,479 | 0 | 0 | 0.00% | 0 |
23.08.24 | 7,600 | 210 | 138,330 | 0 | 0 | 0.00% | 0 |
23.08.23 | 7,530 | 70 | 225,070 | 0 | 0 | 0.00% | 0 |
23.08.22 | 7,670 | 140 | 157,365 | 0 | 0 | 0.00% | 0 |
23.08.21 | 7,710 | 40 | 127,124 | 0 | 0 | 0.00% | 0 |
23.08.18 | 8,030 | 320 | 270,672 | 0 | 0 | 0.00% | 0 |
23.08.17 | 8,600 | 570 | 383,824 | 0 | 0 | 0.00% | 0 |
23.08.16 | 9,470 | 870 | 533,409 | 0 | 0 | 0.00% | 0 |
23.08.14 | 9,550 | 80 | 1,635,031 | 0 | 0 | 0.00% | 0 |
23.08.11 | 8,900 | 650 | 1,716,961 | 0 | 0 | 0.00% | 0 |
23.08.10 | 9,250 | 350 | 480,750 | 0 | 0 | 0.00% | 0 |
23.08.09 | 8,650 | 600 | 1,871,827 | 0 | 0 | 0.00% | 0 |
23.08.08 | 8,950 | 300 | 862,241 | 0 | 0 | 0.00% | 0 |
23.08.07 | 8,200 | 750 | 5,028,478 | 0 | 0 | 0.00% | 0 |
23.08.04 | 7,710 | 490 | 713,668 | 0 | 0 | 0.00% | 0 |
23.08.03 | 8,600 | 890 | 610,259 | 0 | 0 | 0.00% | 0 |
23.08.02 | 8,230 | 370 | 1,562,744 | 0 | 0 | 0.00% | 0 |
23.08.01 | 8,440 | 210 | 1,110,619 | 0 | 0 | 0.00% | 0 |
23.07.31 | 8,110 | 330 | 6,480,588 | 0 | 0 | 0.00% | 0 |
23.07.28 | 7,180 | 930 | 3,393,754 | 0 | 0 | 0.00% | 0 |
23.07.27 | 7,230 | 50 | 141,915 | 0 | 0 | 0.00% | 0 |
23.07.26 | 8,500 | 1,050 | 254,838 | 0 | 0 | 0.00% | 0 |
23.07.25 | 8,930 | 430 | 239,381 | 0 | 0 | 0.00% | 0 |
23.07.24 | 9,600 | 670 | 305,019 | 0 | 0 | 0.00% | 0 |
23.07.21 | 10,020 | 420 | 409,561 | 0 | 0 | 0.00% | 0 |
23.07.20 | 10,420 | 400 | 231,092 | 0 | 0 | 0.00% | 0 |
23.07.19 | 10,950 | 530 | 311,176 | 0 | 0 | 0.00% | 0 |
23.07.18 | 11,720 | 770 | 422,656 | 0 | 0 | 0.00% | 0 |
23.07.17 | 13,150 | 1,430 | 562,328 | 0 | 0 | 0.00% | 0 |
23.07.14 | 13,420 | 270 | 1,828,077 | 0 | 0 | 0.00% | 0 |
23.07.13 | 13,740 | 320 | 1,189,971 | 0 | 0 | 0.00% | 0 |
23.07.12 | 13,380 | 360 | 4,044,540 | 0 | 0 | 0.00% | 0 |
23.07.11 | 13,950 | 570 | 592,662 | 0 | 0 | 0.00% | 0 |
23.07.10 | 14,890 | 940 | 627,581 | 0 | 0 | 0.00% | 0 |
23.07.07 | 15,290 | 400 | 3,361,980 | 0 | 0 | 0.00% | 0 |
23.07.06 | 17,560 | 2,270 | 2,085,171 | 0 | 0 | 0.00% | 0 |
23.07.05 | 20,000 | 2,440 | 3,528,517 | 0 | 0 | 0.00% | 0 |
23.07.04 | 16,980 | 3,020 | 20,574,510 | 0 | 0 | 0.00% | 0 |
23.07.03 | 15,750 | 1,230 | 14,308,697 | 0 | 0 | 0.00% | 0 |
23.06.30 | 0 | 5,750 | 38,408,334 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
2
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
3
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
4
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
5
코스닥 하락률 상위 20종목(직전 30분 기준)
-
6
[포토] 서울머니쇼 플러스 찾은 관람객들
-
7
피엔티엠에스, 41억원 규모 공급계약(Stacking M/C 제작) 체결
-
8
대성산업(128820) 소폭 상승세 +3.08%, 3거래일 연속 상승
-
9
화승엔터프라이즈(241590) 소폭 상승세 +3.01%, 5거래일만에 반등
-
10
서호전기(065710) 소폭 상승세 +4.30%