오픈놀

(440320)    I    코스닥 제조 11.22 14:41
4,310 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.

11.22 15:02 더보기 >