메가터치

(446540)    I    코스닥 제조 11.22 15:15
3,215 전일 3,185 고가 3,275 상한가 4,140 거래량
(주) 		90,769
30 0.94% 시가 3,250 저가 3,150 하한가 2,230 거래대금
(백만) 		291
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 3,185 0 83,545 -8,785 835,185 4.02% 19,935,815
24.11.20 3,200 15 87,234 -5,478 843,970 4.06% 19,927,030
24.11.19 3,175 25 62,372 79,293 849,448 4.09% 19,921,552
24.11.18 3,190 15 363,554 -57,424 770,155 3.71% 20,000,845
24.11.15 3,690 500 637,125 -3,156 827,579 3.98% 19,943,421
24.11.14 3,580 40 81,817 2,916 830,735 4.00% 19,940,265
24.11.13 3,665 85 115,937 42,087 827,819 3.99% 19,943,181
24.11.12 3,800 135 154,656 -85,152 785,732 3.78% 19,985,268
24.11.11 4,025 225 433,288 10,932 870,884 4.19% 19,900,116
24.11.08 4,030 5 109,492 2,335 859,952 4.14% 19,911,048
24.11.07 3,990 40 98,662 857,617 857,617 4.13% 19,913,383
24.11.06 4,075 85 128,157 0 0 0.00% 0
24.11.05 4,070 5 80,085 0 0 0.00% 0
24.11.04 3,935 135 92,705 0 0 0.00% 0
24.11.01 4,050 115 118,167 0 0 0.00% 0
24.10.31 4,050 0 145,503 0 0 0.00% 0
24.10.30 4,130 80 101,065 0 0 0.00% 0
24.10.29 4,145 15 115,358 0 0 0.00% 0
24.10.28 4,040 105 153,704 0 0 0.00% 0
24.10.25 4,045 5 257,494 0 0 0.00% 0
24.10.24 4,170 125 275,136 0 0 0.00% 0
24.10.23 4,035 135 266,108 0 0 0.00% 0
24.10.22 4,230 195 274,370 0 0 0.00% 0
24.10.21 4,260 30 254,344 0 0 0.00% 0
24.10.18 4,605 345 615,274 0 0 0.00% 0
24.10.17 4,600 5 477,159 0 0 0.00% 0
24.10.16 4,930 330 8,318,438 0 0 0.00% 0
24.10.15 4,870 60 761,932 0 0 0.00% 0
24.10.14 4,885 15 1,228,219 0 0 0.00% 0
24.10.11 5,060 175 1,125,322 0 0 0.00% 0
24.10.10 5,210 150 4,046,723 0 0 0.00% 0
24.10.08 5,170 40 11,091,196 0 0 0.00% 0
24.10.07 3,980 1,190 4,895,627 0 0 0.00% 0
24.10.04 3,995 15 17,624 0 0 0.00% 0
24.10.02 4,035 40 33,653 0 0 0.00% 0
24.09.30 4,085 50 33,837 0 0 0.00% 0
24.09.27 4,120 35 51,268 0 0 0.00% 0
24.09.26 4,025 95 77,613 0 0 0.00% 0
24.09.25 4,000 25 56,293 0 0 0.00% 0
24.09.24 4,015 15 43,891 0 0 0.00% 0
24.09.23 3,800 215 426,029 0 0 0.00% 0
24.09.20 3,800 0 39,361 0 0 0.00% 0
24.09.19 3,815 15 44,032 0 0 0.00% 0
24.09.13 3,900 85 55,619 0 0 0.00% 0
24.09.12 3,610 290 82,267 0 0 0.00% 0
24.09.11 3,630 20 50,779 0 0 0.00% 0
24.09.10 3,655 25 46,597 0 0 0.00% 0
24.09.09 3,685 30 47,620 0 0 0.00% 0
24.09.06 3,860 175 122,868 0 0 0.00% 0
24.09.05 3,890 30 124,438 0 0 0.00% 0
24.09.04 4,030 140 49,118 0 0 0.00% 0
24.09.03 4,120 90 58,998 0 0 0.00% 0
24.09.02 4,135 15 73,622 0 0 0.00% 0
24.08.30 4,130 5 31,644 0 0 0.00% 0
24.08.29 4,095 35 82,253 0 0 0.00% 0
24.08.28 4,155 60 56,041 0 0 0.00% 0
24.08.27 4,225 70 64,184 0 0 0.00% 0
24.08.26 4,210 15 61,978 0 0 0.00% 0
24.08.23 4,320 110 92,972 0 0 0.00% 0
24.08.22 4,355 35 90,566 0 0 0.00% 0
24.08.21 4,430 75 84,850 0 0 0.00% 0
24.08.20 4,235 195 379,932 0 0 0.00% 0
24.08.19 4,365 130 181,783 0 0 0.00% 0
24.08.16 4,325 40 179,598 0 0 0.00% 0
24.08.14 4,325 0 278,540 0 0 0.00% 0
24.08.13 4,160 165 3,384,954 0 0 0.00% 0
24.08.12 4,040 120 62,901 0 0 0.00% 0
24.08.09 3,915 125 70,121 0 0 0.00% 0
24.08.08 4,020 105 68,091 0 0 0.00% 0
24.08.07 3,950 70 68,539 0 0 0.00% 0
24.08.06 3,725 225 173,157 0 0 0.00% 0
24.08.05 4,440 715 201,400 0 0 0.00% 0
24.08.02 4,720 280 173,023 0 0 0.00% 0
24.08.01 4,660 60 648,688 0 0 0.00% 0
24.07.31 4,645 15 49,381 0 0 0.00% 0
24.07.30 4,700 55 47,181 0 0 0.00% 0
24.07.29 4,660 40 46,118 0 0 0.00% 0
24.07.26 4,720 60 168,938 0 0 0.00% 0
24.07.25 4,830 110 91,606 0 0 0.00% 0
24.07.24 4,740 90 66,347 0 0 0.00% 0
24.07.23 4,650 90 99,070 0 0 0.00% 0
24.07.22 4,850 200 145,001 0 0 0.00% 0
24.07.19 4,800 50 63,997 0 0 0.00% 0
24.07.18 4,990 190 154,400 0 0 0.00% 0
24.07.17 5,030 40 91,602 0 0 0.00% 0
24.07.16 5,140 110 75,744 0 0 0.00% 0
24.07.15 5,080 60 95,119 0 0 0.00% 0
24.07.12 5,190 110 136,718 0 0 0.00% 0
24.07.11 5,300 110 124,760 0 0 0.00% 0
24.07.10 5,300 0 76,846 0 0 0.00% 0
24.07.09 5,200 100 104,200 0 0 0.00% 0
24.07.08 5,180 20 76,009 0 0 0.00% 0
24.07.05 5,240 60 84,075 0 0 0.00% 0
24.07.04 5,170 70 150,238 0 0 0.00% 0
24.07.03 5,280 110 688,104 0 0 0.00% 0
24.07.02 5,360 80 180,594 0 0 0.00% 0
24.07.01 5,440 80 118,242 0 0 0.00% 0
24.06.28 5,450 10 98,276 0 0 0.00% 0
24.06.27 5,520 70 76,080 0 0 0.00% 0
24.06.26 5,480 40 130,159 0 0 0.00% 0
24.06.25 5,490 10 168,463 0 0 0.00% 0
24.06.24 5,660 170 218,696 0 0 0.00% 0
24.06.21 5,670 10 237,355 0 0 0.00% 0
24.06.20 5,810 140 187,169 0 0 0.00% 0
24.06.19 5,600 210 398,937 0 0 0.00% 0
24.06.18 5,620 20 251,216 0 0 0.00% 0
24.06.17 5,880 260 291,708 0 0 0.00% 0
24.06.14 6,040 160 493,244 0 0 0.00% 0
24.06.13 5,880 160 969,255 0 0 0.00% 0
24.06.12 5,800 80 428,122 0 0 0.00% 0
24.06.11 5,740 60 497,230 0 0 0.00% 0
24.06.10 5,830 90 440,003 0 0 0.00% 0
24.06.07 5,310 520 1,788,625 0 0 0.00% 0
24.06.05 5,280 30 133,046 0 0 0.00% 0
24.06.04 5,510 230 266,365 0 0 0.00% 0
24.06.03 5,430 80 214,896 0 0 0.00% 0
24.05.31 5,410 20 189,974 0 0 0.00% 0
24.05.30 5,210 200 361,218 0 0 0.00% 0
24.05.29 5,110 100 287,341 0 0 0.00% 0
24.05.28 5,110 0 114,935 0 0 0.00% 0
24.05.27 5,080 30 247,326 0 0 0.00% 0
24.05.24 5,250 170 269,523 0 0 0.00% 0
24.05.23 5,180 70 151,700 0 0 0.00% 0
24.05.22 5,210 30 180,450 0 0 0.00% 0
24.05.21 5,220 10 190,856 0 0 0.00% 0
24.05.20 5,310 90 177,435 0 0 0.00% 0
24.05.17 5,470 160 202,536 0 0 0.00% 0
24.05.16 5,300 170 274,782 0 0 0.00% 0
24.05.14 5,310 10 202,017 0 0 0.00% 0
24.05.13 5,330 20 197,758 0 0 0.00% 0
24.05.10 5,500 170 508,861 0 0 0.00% 0
24.05.09 5,660 160 595,361 0 0 0.00% 0
24.05.08 5,710 50 644,243 0 0 0.00% 0
24.05.07 5,430 280 4,576,513 0 0 0.00% 0
24.05.03 5,400 30 2,074,207 0 0 0.00% 0
24.05.02 5,400 0 382,592 0 0 0.00% 0
24.04.30 5,210 190 572,832 0 0 0.00% 0
24.04.29 5,200 10 185,223 0 0 0.00% 0
24.04.26 5,210 10 351,527 0 0 0.00% 0
24.04.25 5,380 170 235,727 0 0 0.00% 0
24.04.24 5,200 180 355,380 0 0 0.00% 0
24.04.23 5,180 20 199,205 0 0 0.00% 0
24.04.22 5,350 170 273,179 0 0 0.00% 0
24.04.19 5,590 240 407,105 0 0 0.00% 0
24.04.18 5,120 470 489,699 0 0 0.00% 0
24.04.17 5,000 120 233,371 0 0 0.00% 0
24.04.16 5,310 310 248,957 0 0 0.00% 0
24.04.15 5,310 0 226,051 0 0 0.00% 0
24.04.12 5,150 160 413,282 0 0 0.00% 0
24.04.11 5,200 50 242,071 0 0 0.00% 0
24.04.09 5,130 70 287,722 0 0 0.00% 0
24.04.08 5,290 160 324,833 0 0 0.00% 0
24.04.05 5,570 280 579,819 0 0 0.00% 0
24.04.04 5,500 70 411,363 0 0 0.00% 0
24.04.03 5,800 300 463,719 0 0 0.00% 0
24.04.02 5,920 120 697,584 0 0 0.00% 0
24.04.01 5,660 260 853,939 0 0 0.00% 0
24.03.29 5,490 170 657,150 0 0 0.00% 0
24.03.28 5,590 100 447,652 0 0 0.00% 0
24.03.27 5,690 100 601,580 0 0 0.00% 0
24.03.26 5,580 110 752,609 0 0 0.00% 0
24.03.25 5,900 320 780,594 0 0 0.00% 0
24.03.22 5,460 440 1,059,533 0 0 0.00% 0
24.03.21 5,480 20 899,346 0 0 0.00% 0
24.03.20 6,130 650 1,613,611 0 0 0.00% 0
24.03.19 5,940 190 2,009,343 0 0 0.00% 0
24.03.18 5,820 120 1,228,139 0 0 0.00% 0
24.03.15 6,120 300 1,077,048 0 0 0.00% 0
24.03.14 5,920 200 1,190,690 0 0 0.00% 0
24.03.13 5,920 0 1,940,488 0 0 0.00% 0
24.03.12 5,890 30 3,158,970 0 0 0.00% 0
24.03.11 5,130 760 4,056,191 0 0 0.00% 0
24.03.08 4,740 390 5,782,075 0 0 0.00% 0
24.03.07 4,690 50 1,089,947 0 0 0.00% 0
24.03.06 4,690 0 177,894 0 0 0.00% 0
24.03.05 4,640 50 215,008 0 0 0.00% 0
24.03.04 4,575 65 149,646 0 0 0.00% 0
24.02.29 4,725 150 215,249 0 0 0.00% 0
24.02.28 4,550 175 612,453 0 0 0.00% 0
24.02.27 4,715 165 367,140 0 0 0.00% 0
24.02.26 4,850 135 557,368 0 0 0.00% 0
24.02.23 4,525 325 3,881,068 0 0 0.00% 0
24.02.22 4,420 105 579,882 0 0 0.00% 0
24.02.21 4,515 95 282,016 0 0 0.00% 0
24.02.20 4,500 15 166,681 0 0 0.00% 0
24.02.19 4,505 5 177,657 0 0 0.00% 0
24.02.16 4,610 105 268,628 0 0 0.00% 0
24.02.15 4,535 75 273,007 0 0 0.00% 0
24.02.14 4,450 85 314,533 0 0 0.00% 0
24.02.13 4,460 10 522,274 0 0 0.00% 0
24.02.08 4,485 25 210,485 0 0 0.00% 0
24.02.07 4,500 15 122,730 0 0 0.00% 0
24.02.06 4,300 200 627,053 0 0 0.00% 0
24.02.05 4,410 110 95,980 0 0 0.00% 0
24.02.02 4,340 70 143,727 0 0 0.00% 0
24.02.01 4,590 250 396,924 0 0 0.00% 0
24.01.31 4,735 145 198,705 0 0 0.00% 0
24.01.30 4,700 35 514,436 0 0 0.00% 0
24.01.29 4,805 105 237,456 0 0 0.00% 0
24.01.26 4,930 125 288,214 0 0 0.00% 0
24.01.25 5,000 70 297,645 0 0 0.00% 0
24.01.24 5,090 90 406,640 0 0 0.00% 0
24.01.23 5,130 40 665,525 0 0 0.00% 0
24.01.22 5,020 110 437,736 0 0 0.00% 0
24.01.19 4,940 80 442,940 0 0 0.00% 0
24.01.18 5,010 70 426,869 0 0 0.00% 0
24.01.17 5,270 260 487,651 0 0 0.00% 0
24.01.16 5,280 10 656,616 0 0 0.00% 0
24.01.15 5,210 70 634,121 0 0 0.00% 0
24.01.12 5,070 140 1,281,184 0 0 0.00% 0
24.01.11 5,070 0 1,058,440 0 0 0.00% 0
24.01.10 5,130 60 460,701 0 0 0.00% 0
24.01.09 5,220 90 534,089 0 0 0.00% 0
24.01.08 5,240 20 266,638 0 0 0.00% 0
24.01.05 5,140 100 538,560 0 0 0.00% 0
24.01.04 5,210 70 262,222 0 0 0.00% 0
24.01.03 5,240 30 304,962 0 0 0.00% 0
24.01.02 5,110 130 281,868 0 0 0.00% 0
23.12.28 5,000 110 229,067 0 0 0.00% 0
23.12.27 5,120 120 498,744 0 0 0.00% 0
23.12.26 5,270 150 477,773 0 0 0.00% 0
23.12.22 5,350 80 535,566 0 0 0.00% 0
23.12.21 5,340 10 724,786 0 0 0.00% 0
23.12.20 5,190 150 1,373,234 0 0 0.00% 0
23.12.19 5,300 110 612,053 0 0 0.00% 0
23.12.18 5,360 60 830,118 0 0 0.00% 0
23.12.15 5,450 90 708,901 0 0 0.00% 0
23.12.14 5,430 20 933,316 0 0 0.00% 0
23.12.13 5,930 500 1,681,747 0 0 0.00% 0
23.12.12 5,950 20 2,798,888 0 0 0.00% 0
23.12.11 5,770 180 2,928,628 0 0 0.00% 0
23.12.08 5,940 170 1,335,613 0 0 0.00% 0
23.12.07 5,600 340 7,152,746 0 0 0.00% 0
23.12.06 5,550 50 1,266,652 0 0 0.00% 0
23.12.05 5,870 320 2,251,457 0 0 0.00% 0
23.12.04 6,600 730 2,609,006 0 0 0.00% 0
23.12.01 7,110 510 5,727,811 0 0 0.00% 0
23.11.30 5,800 1,310 27,908,012 0 0 0.00% 0
23.11.29 5,730 70 5,300,711 0 0 0.00% 0
23.11.28 5,220 510 12,125,690 0 0 0.00% 0
23.11.27 5,410 190 2,023,702 0 0 0.00% 0
23.11.24 5,220 190 2,973,399 0 0 0.00% 0
23.11.23 5,210 10 5,623,824 0 0 0.00% 0
23.11.22 4,955 255 4,556,250 0 0 0.00% 0
23.11.21 5,090 135 1,263,152 0 0 0.00% 0
23.11.20 5,020 70 3,324,309 0 0 0.00% 0
23.11.17 5,490 470 4,862,120 0 0 0.00% 0
23.11.16 5,340 250 15,007,177 0 0 0.00% 0
23.11.15 5,590 250 5,554,783 0 0 0.00% 0
23.11.14 4,550 1,040 21,931,510 0 0 0.00% 0
23.11.13 5,180 630 3,266,063 0 0 0.00% 0
23.11.10 5,590 410 10,400,253 0 0 0.00% 0
23.11.09 0 790 31,700,479 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.22 15:36 더보기 >