민테크
(452200) I 코스닥 제조 09.19 15:327,160 | 전일 | 7,470 | 고가 | 7,540 | 상한가 | 9,710 |
거래량 (주) |
415,138 |
310 -4.15% | 시가 | 7,530 | 저가 | 7,070 | 하한가 | 5,230 |
거래대금 (백만) |
3,006 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.19 | 7,470 | 310 | 415,138 | -175,654 | 154,082 | 0.70% | 21,791,218 |
24.09.13 | 7,520 | 50 | 1,190,141 | 204,689 | 329,736 | 1.50% | 21,615,564 |
24.09.12 | 7,100 | 420 | 924,917 | 67,806 | 125,047 | 0.57% | 21,820,253 |
24.09.11 | 7,060 | 40 | 507,367 | -80,342 | 57,241 | 0.26% | 21,888,059 |
24.09.10 | 7,340 | 280 | 924,803 | 97,329 | 137,583 | 0.63% | 21,807,717 |
24.09.09 | 7,750 | 410 | 976,082 | -156,143 | 40,254 | 0.18% | 21,905,046 |
24.09.06 | 7,700 | 50 | 13,171,513 | -12,023 | 196,397 | 0.89% | 21,748,903 |
24.09.05 | 7,370 | 330 | 722,131 | 208,420 | 208,420 | 0.95% | 21,736,880 |
24.09.04 | 7,850 | 480 | 551,017 | 0 | 0 | 0.00% | 0 |
24.09.03 | 8,000 | 150 | 533,761 | 0 | 0 | 0.00% | 0 |
24.09.02 | 8,790 | 790 | 1,053,833 | 0 | 0 | 0.00% | 0 |
24.08.30 | 8,710 | 80 | 776,651 | 0 | 0 | 0.00% | 0 |
24.08.29 | 8,730 | 20 | 1,883,092 | 0 | 0 | 0.00% | 0 |
24.08.28 | 9,110 | 380 | 1,632,573 | 0 | 0 | 0.00% | 0 |
24.08.27 | 9,720 | 610 | 2,453,468 | 0 | 0 | 0.00% | 0 |
24.08.26 | 9,700 | 20 | 6,695,943 | 0 | 0 | 0.00% | 0 |
24.08.23 | 9,160 | 540 | 9,843,039 | 0 | 0 | 0.00% | 0 |
24.08.22 | 9,800 | 640 | 1,953,989 | 0 | 0 | 0.00% | 0 |
24.08.21 | 9,380 | 420 | 11,388,403 | 0 | 0 | 0.00% | 0 |
24.08.20 | 9,200 | 180 | 9,712,390 | 0 | 0 | 0.00% | 0 |
24.08.19 | 8,900 | 300 | 2,824,434 | 0 | 0 | 0.00% | 0 |
24.08.16 | 8,910 | 10 | 2,907,307 | 0 | 0 | 0.00% | 0 |
24.08.14 | 8,990 | 80 | 6,668,020 | 0 | 0 | 0.00% | 0 |
24.08.13 | 9,450 | 460 | 14,533,692 | 0 | 0 | 0.00% | 0 |
24.08.12 | 7,400 | 2,050 | 14,565,464 | 0 | 0 | 0.00% | 0 |
24.08.09 | 6,560 | 840 | 2,648,541 | 0 | 0 | 0.00% | 0 |
24.08.08 | 6,480 | 80 | 286,738 | 0 | 0 | 0.00% | 0 |
24.08.07 | 6,530 | 50 | 131,290 | 0 | 0 | 0.00% | 0 |
24.08.06 | 6,180 | 350 | 136,425 | 0 | 0 | 0.00% | 0 |
24.08.05 | 7,210 | 1,030 | 376,438 | 0 | 0 | 0.00% | 0 |
24.08.02 | 7,500 | 290 | 110,704 | 0 | 0 | 0.00% | 0 |
24.08.01 | 7,250 | 250 | 495,354 | 0 | 0 | 0.00% | 0 |
24.07.31 | 7,390 | 140 | 90,103 | 0 | 0 | 0.00% | 0 |
24.07.30 | 7,570 | 180 | 91,124 | 0 | 0 | 0.00% | 0 |
24.07.29 | 7,220 | 350 | 160,687 | 0 | 0 | 0.00% | 0 |
24.07.26 | 7,240 | 20 | 95,207 | 0 | 0 | 0.00% | 0 |
24.07.25 | 7,510 | 270 | 211,979 | 0 | 0 | 0.00% | 0 |
24.07.24 | 7,610 | 100 | 118,608 | 0 | 0 | 0.00% | 0 |
24.07.23 | 7,830 | 220 | 224,588 | 0 | 0 | 0.00% | 0 |
24.07.22 | 8,150 | 320 | 182,307 | 0 | 0 | 0.00% | 0 |
24.07.19 | 8,110 | 40 | 190,482 | 0 | 0 | 0.00% | 0 |
24.07.18 | 8,500 | 390 | 440,974 | 0 | 0 | 0.00% | 0 |
24.07.17 | 8,520 | 20 | 315,637 | 0 | 0 | 0.00% | 0 |
24.07.16 | 8,810 | 290 | 364,916 | 0 | 0 | 0.00% | 0 |
24.07.15 | 8,980 | 170 | 325,161 | 0 | 0 | 0.00% | 0 |
24.07.12 | 9,580 | 600 | 727,029 | 0 | 0 | 0.00% | 0 |
24.07.11 | 9,290 | 290 | 2,553,454 | 0 | 0 | 0.00% | 0 |
24.07.10 | 8,850 | 440 | 5,285,009 | 0 | 0 | 0.00% | 0 |
24.07.09 | 8,950 | 100 | 558,855 | 0 | 0 | 0.00% | 0 |
24.07.08 | 8,900 | 50 | 570,863 | 0 | 0 | 0.00% | 0 |
24.07.05 | 8,410 | 490 | 2,951,675 | 0 | 0 | 0.00% | 0 |
24.07.04 | 8,520 | 110 | 211,031 | 0 | 0 | 0.00% | 0 |
24.07.03 | 8,530 | 10 | 508,821 | 0 | 0 | 0.00% | 0 |
24.07.02 | 8,790 | 260 | 284,699 | 0 | 0 | 0.00% | 0 |
24.07.01 | 8,650 | 140 | 257,928 | 0 | 0 | 0.00% | 0 |
24.06.28 | 9,010 | 360 | 464,364 | 0 | 0 | 0.00% | 0 |
24.06.27 | 8,980 | 30 | 656,993 | 0 | 0 | 0.00% | 0 |
24.06.26 | 8,970 | 10 | 413,142 | 0 | 0 | 0.00% | 0 |
24.06.25 | 8,800 | 170 | 1,108,698 | 0 | 0 | 0.00% | 0 |
24.06.24 | 9,220 | 420 | 601,440 | 0 | 0 | 0.00% | 0 |
24.06.21 | 9,310 | 90 | 849,651 | 0 | 0 | 0.00% | 0 |
24.06.20 | 9,460 | 150 | 1,233,304 | 0 | 0 | 0.00% | 0 |
24.06.19 | 10,070 | 610 | 1,415,397 | 0 | 0 | 0.00% | 0 |
24.06.18 | 9,990 | 80 | 3,148,593 | 0 | 0 | 0.00% | 0 |
24.06.17 | 10,590 | 600 | 2,531,620 | 0 | 0 | 0.00% | 0 |
24.06.14 | 8,840 | 1,750 | 26,750,395 | 0 | 0 | 0.00% | 0 |
24.06.13 | 8,750 | 90 | 577,162 | 0 | 0 | 0.00% | 0 |
24.06.12 | 8,660 | 90 | 1,805,445 | 0 | 0 | 0.00% | 0 |
24.06.11 | 8,520 | 140 | 640,957 | 0 | 0 | 0.00% | 0 |
24.06.10 | 8,460 | 60 | 203,016 | 0 | 0 | 0.00% | 0 |
24.06.07 | 8,510 | 50 | 252,761 | 0 | 0 | 0.00% | 0 |
24.06.05 | 8,450 | 60 | 878,749 | 0 | 0 | 0.00% | 0 |
24.06.04 | 8,570 | 120 | 350,708 | 0 | 0 | 0.00% | 0 |
24.06.03 | 9,050 | 480 | 824,413 | 0 | 0 | 0.00% | 0 |
24.05.31 | 9,370 | 320 | 355,388 | 0 | 0 | 0.00% | 0 |
24.05.30 | 9,090 | 280 | 1,161,846 | 0 | 0 | 0.00% | 0 |
24.05.29 | 9,000 | 90 | 504,857 | 0 | 0 | 0.00% | 0 |
24.05.28 | 9,230 | 230 | 329,590 | 0 | 0 | 0.00% | 0 |
24.05.27 | 9,160 | 70 | 1,443,777 | 0 | 0 | 0.00% | 0 |
24.05.24 | 9,620 | 460 | 518,242 | 0 | 0 | 0.00% | 0 |
24.05.23 | 9,970 | 350 | 503,221 | 0 | 0 | 0.00% | 0 |
24.05.22 | 10,120 | 150 | 476,967 | 0 | 0 | 0.00% | 0 |
24.05.21 | 10,140 | 20 | 450,074 | 0 | 0 | 0.00% | 0 |
24.05.20 | 10,520 | 380 | 668,283 | 0 | 0 | 0.00% | 0 |
24.05.17 | 11,120 | 600 | 1,107,944 | 0 | 0 | 0.00% | 0 |
24.05.16 | 11,150 | 30 | 5,593,638 | 0 | 0 | 0.00% | 0 |
24.05.14 | 10,370 | 780 | 10,249,969 | 0 | 0 | 0.00% | 0 |
24.05.13 | 10,150 | 220 | 4,929,257 | 0 | 0 | 0.00% | 0 |
24.05.10 | 10,640 | 490 | 1,449,931 | 0 | 0 | 0.00% | 0 |
24.05.09 | 11,320 | 680 | 2,106,698 | 0 | 0 | 0.00% | 0 |
24.05.08 | 11,280 | 40 | 4,075,628 | 0 | 0 | 0.00% | 0 |
24.05.07 | 12,880 | 1,600 | 4,441,362 | 0 | 0 | 0.00% | 0 |
24.05.03 | 0 | 2,380 | 28,753,349 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.