현대그린푸드
(453340) I 코스피 유통업 11.08 13:1513,170 | 전일 | 12,870 | 고가 | 13,190 | 상한가 | 16,730 |
거래량 (주) |
125,647 |
300 2.33% | 시가 | 12,870 | 저가 | 12,660 | 하한가 | 9,010 |
거래대금 (백만) |
1,642 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 12,310 | 560 | 409,296 | -14,222 | 4,091,105 | 12.07% | 29,789,809 |
24.11.06 | 12,440 | 130 | 51,433 | 11,946 | 4,105,327 | 12.12% | 29,775,587 |
24.11.05 | 12,070 | 370 | 110,049 | 6,865 | 4,093,381 | 12.08% | 29,787,533 |
24.11.04 | 11,860 | 210 | 90,946 | 1,456 | 4,086,516 | 12.06% | 29,794,398 |
24.11.01 | 11,670 | 190 | 41,867 | 287 | 4,085,060 | 12.06% | 29,795,854 |
24.10.31 | 11,640 | 30 | 8,544 | 1,475 | 4,084,773 | 12.06% | 29,796,141 |
24.10.30 | 11,630 | 10 | 19,630 | 110 | 4,083,298 | 12.05% | 29,797,616 |
24.10.29 | 11,640 | 10 | 8,162 | 1,588 | 4,083,188 | 12.05% | 29,797,726 |
24.10.28 | 11,600 | 40 | 15,975 | -76 | 4,081,600 | 12.05% | 29,799,314 |
24.10.25 | 11,570 | 30 | 23,500 | -1,425 | 4,081,676 | 12.05% | 29,799,238 |
24.10.24 | 11,610 | 40 | 17,262 | 4,083,101 | 4,083,101 | 12.05% | 29,797,813 |
24.10.23 | 11,530 | 80 | 17,154 | 0 | 0 | 0.00% | 0 |
24.10.22 | 11,650 | 120 | 41,571 | 0 | 0 | 0.00% | 0 |
24.10.21 | 11,650 | 0 | 23,183 | 0 | 0 | 0.00% | 0 |
24.10.18 | 11,730 | 80 | 40,100 | 0 | 0 | 0.00% | 0 |
24.10.17 | 11,660 | 70 | 23,621 | 0 | 0 | 0.00% | 0 |
24.10.16 | 11,860 | 200 | 49,835 | 0 | 0 | 0.00% | 0 |
24.10.15 | 11,780 | 80 | 22,209 | 0 | 0 | 0.00% | 0 |
24.10.14 | 11,770 | 10 | 15,605 | 0 | 0 | 0.00% | 0 |
24.10.11 | 11,740 | 30 | 12,110 | 0 | 0 | 0.00% | 0 |
24.10.10 | 11,830 | 90 | 17,573 | 0 | 0 | 0.00% | 0 |
24.10.08 | 11,830 | 0 | 23,591 | 0 | 0 | 0.00% | 0 |
24.10.07 | 11,770 | 60 | 36,823 | 0 | 0 | 0.00% | 0 |
24.10.04 | 11,820 | 50 | 23,305 | 0 | 0 | 0.00% | 0 |
24.10.02 | 11,860 | 40 | 12,484 | 0 | 0 | 0.00% | 0 |
24.09.30 | 11,950 | 90 | 23,060 | 0 | 0 | 0.00% | 0 |
24.09.27 | 11,980 | 30 | 18,367 | 0 | 0 | 0.00% | 0 |
24.09.26 | 11,860 | 120 | 23,969 | 0 | 0 | 0.00% | 0 |
24.09.25 | 11,920 | 60 | 37,217 | 0 | 0 | 0.00% | 0 |
24.09.24 | 11,870 | 50 | 24,619 | 0 | 0 | 0.00% | 0 |
24.09.23 | 12,060 | 190 | 40,933 | 0 | 0 | 0.00% | 0 |
24.09.20 | 11,900 | 160 | 33,821 | 0 | 0 | 0.00% | 0 |
24.09.19 | 11,920 | 20 | 23,958 | 0 | 0 | 0.00% | 0 |
24.09.13 | 11,760 | 160 | 22,032 | 0 | 0 | 0.00% | 0 |
24.09.12 | 11,760 | 0 | 23,308 | 0 | 0 | 0.00% | 0 |
24.09.11 | 11,820 | 60 | 15,560 | 0 | 0 | 0.00% | 0 |
24.09.10 | 11,850 | 30 | 18,645 | 0 | 0 | 0.00% | 0 |
24.09.09 | 11,850 | 0 | 12,172 | 0 | 0 | 0.00% | 0 |
24.09.06 | 11,870 | 20 | 21,277 | 0 | 0 | 0.00% | 0 |
24.09.05 | 11,940 | 70 | 38,412 | 0 | 0 | 0.00% | 0 |
24.09.04 | 12,030 | 90 | 66,133 | 0 | 0 | 0.00% | 0 |
24.09.03 | 12,060 | 30 | 22,448 | 0 | 0 | 0.00% | 0 |
24.09.02 | 12,000 | 60 | 30,900 | 0 | 0 | 0.00% | 0 |
24.08.30 | 11,970 | 30 | 20,743 | 0 | 0 | 0.00% | 0 |
24.08.29 | 12,080 | 110 | 31,544 | 0 | 0 | 0.00% | 0 |
24.08.28 | 12,150 | 70 | 36,955 | 0 | 0 | 0.00% | 0 |
24.08.27 | 12,150 | 0 | 20,365 | 0 | 0 | 0.00% | 0 |
24.08.26 | 12,230 | 80 | 24,388 | 0 | 0 | 0.00% | 0 |
24.08.23 | 12,250 | 20 | 25,464 | 0 | 0 | 0.00% | 0 |
24.08.22 | 12,310 | 60 | 12,305 | 0 | 0 | 0.00% | 0 |
24.08.21 | 12,350 | 40 | 17,415 | 0 | 0 | 0.00% | 0 |
24.08.20 | 12,200 | 150 | 32,523 | 0 | 0 | 0.00% | 0 |
24.08.19 | 12,340 | 140 | 23,943 | 0 | 0 | 0.00% | 0 |
24.08.16 | 12,380 | 40 | 36,982 | 0 | 0 | 0.00% | 0 |
24.08.14 | 12,300 | 80 | 21,666 | 0 | 0 | 0.00% | 0 |
24.08.13 | 12,300 | 0 | 15,619 | 0 | 0 | 0.00% | 0 |
24.08.12 | 12,230 | 70 | 17,613 | 0 | 0 | 0.00% | 0 |
24.08.09 | 12,230 | 0 | 17,992 | 0 | 0 | 0.00% | 0 |
24.08.08 | 12,170 | 60 | 14,194 | 0 | 0 | 0.00% | 0 |
24.08.07 | 12,000 | 170 | 41,452 | 0 | 0 | 0.00% | 0 |
24.08.06 | 11,790 | 210 | 52,575 | 0 | 0 | 0.00% | 0 |
24.08.05 | 12,390 | 600 | 181,599 | 0 | 0 | 0.00% | 0 |
24.08.02 | 12,690 | 300 | 57,667 | 0 | 0 | 0.00% | 0 |
24.08.01 | 12,620 | 70 | 60,058 | 0 | 0 | 0.00% | 0 |
24.07.31 | 12,410 | 210 | 69,163 | 0 | 0 | 0.00% | 0 |
24.07.30 | 12,480 | 70 | 20,777 | 0 | 0 | 0.00% | 0 |
24.07.29 | 12,460 | 20 | 28,352 | 0 | 0 | 0.00% | 0 |
24.07.26 | 12,190 | 270 | 55,498 | 0 | 0 | 0.00% | 0 |
24.07.25 | 12,160 | 30 | 46,173 | 0 | 0 | 0.00% | 0 |
24.07.24 | 12,120 | 40 | 25,702 | 0 | 0 | 0.00% | 0 |
24.07.23 | 12,070 | 50 | 22,266 | 0 | 0 | 0.00% | 0 |
24.07.22 | 12,190 | 120 | 41,550 | 0 | 0 | 0.00% | 0 |
24.07.19 | 12,180 | 10 | 40,455 | 0 | 0 | 0.00% | 0 |
24.07.18 | 12,030 | 150 | 88,011 | 0 | 0 | 0.00% | 0 |
24.07.17 | 11,960 | 70 | 31,534 | 0 | 0 | 0.00% | 0 |
24.07.16 | 12,120 | 160 | 61,707 | 0 | 0 | 0.00% | 0 |
24.07.15 | 12,110 | 10 | 46,093 | 0 | 0 | 0.00% | 0 |
24.07.12 | 12,150 | 40 | 51,456 | 0 | 0 | 0.00% | 0 |
24.07.11 | 12,090 | 60 | 21,404 | 0 | 0 | 0.00% | 0 |
24.07.10 | 12,190 | 100 | 34,272 | 0 | 0 | 0.00% | 0 |
24.07.09 | 12,220 | 30 | 36,345 | 0 | 0 | 0.00% | 0 |
24.07.08 | 11,980 | 240 | 68,999 | 0 | 0 | 0.00% | 0 |
24.07.05 | 11,930 | 50 | 34,861 | 0 | 0 | 0.00% | 0 |
24.07.04 | 11,910 | 20 | 27,423 | 0 | 0 | 0.00% | 0 |
24.07.03 | 12,070 | 160 | 68,593 | 0 | 0 | 0.00% | 0 |
24.07.02 | 12,200 | 130 | 69,989 | 0 | 0 | 0.00% | 0 |
24.07.01 | 12,340 | 140 | 49,330 | 0 | 0 | 0.00% | 0 |
24.06.28 | 12,260 | 80 | 27,630 | 0 | 0 | 0.00% | 0 |
24.06.27 | 12,310 | 50 | 36,653 | 0 | 0 | 0.00% | 0 |
24.06.26 | 12,300 | 10 | 29,630 | 0 | 0 | 0.00% | 0 |
24.06.25 | 12,340 | 40 | 53,007 | 0 | 0 | 0.00% | 0 |
24.06.24 | 12,620 | 280 | 66,661 | 0 | 0 | 0.00% | 0 |
24.06.21 | 12,450 | 170 | 92,056 | 0 | 0 | 0.00% | 0 |
24.06.20 | 12,390 | 60 | 50,419 | 0 | 0 | 0.00% | 0 |
24.06.19 | 12,810 | 420 | 108,289 | 0 | 0 | 0.00% | 0 |
24.06.18 | 13,080 | 270 | 108,706 | 0 | 0 | 0.00% | 0 |
24.06.17 | 12,940 | 140 | 360,068 | 0 | 0 | 0.00% | 0 |
24.06.14 | 12,540 | 400 | 235,954 | 0 | 0 | 0.00% | 0 |
24.06.13 | 12,580 | 40 | 200,080 | 0 | 0 | 0.00% | 0 |
24.06.12 | 12,380 | 200 | 103,968 | 0 | 0 | 0.00% | 0 |
24.06.11 | 12,380 | 0 | 60,580 | 0 | 0 | 0.00% | 0 |
24.06.10 | 12,140 | 240 | 164,267 | 0 | 0 | 0.00% | 0 |
24.06.07 | 12,040 | 100 | 44,239 | 0 | 0 | 0.00% | 0 |
24.06.05 | 11,970 | 70 | 36,771 | 0 | 0 | 0.00% | 0 |
24.06.04 | 12,090 | 120 | 52,634 | 0 | 0 | 0.00% | 0 |
24.06.03 | 12,030 | 60 | 74,639 | 0 | 0 | 0.00% | 0 |
24.05.31 | 11,870 | 160 | 48,732 | 0 | 0 | 0.00% | 0 |
24.05.30 | 11,880 | 10 | 42,238 | 0 | 0 | 0.00% | 0 |
24.05.29 | 11,940 | 60 | 33,411 | 0 | 0 | 0.00% | 0 |
24.05.28 | 12,080 | 140 | 43,125 | 0 | 0 | 0.00% | 0 |
24.05.27 | 12,000 | 80 | 52,532 | 0 | 0 | 0.00% | 0 |
24.05.24 | 11,870 | 130 | 54,470 | 0 | 0 | 0.00% | 0 |
24.05.23 | 12,110 | 240 | 119,479 | 0 | 0 | 0.00% | 0 |
24.05.22 | 12,040 | 70 | 58,176 | 0 | 0 | 0.00% | 0 |
24.05.21 | 12,180 | 140 | 86,102 | 0 | 0 | 0.00% | 0 |
24.05.20 | 12,210 | 30 | 49,718 | 0 | 0 | 0.00% | 0 |
24.05.17 | 11,950 | 260 | 169,436 | 0 | 0 | 0.00% | 0 |
24.05.16 | 11,950 | 0 | 76,574 | 0 | 0 | 0.00% | 0 |
24.05.14 | 11,920 | 30 | 35,459 | 0 | 0 | 0.00% | 0 |
24.05.13 | 11,900 | 20 | 50,160 | 0 | 0 | 0.00% | 0 |
24.05.10 | 12,100 | 200 | 85,948 | 0 | 0 | 0.00% | 0 |
24.05.09 | 12,090 | 10 | 97,014 | 0 | 0 | 0.00% | 0 |
24.05.08 | 12,070 | 20 | 19,591 | 0 | 0 | 0.00% | 0 |
24.05.07 | 12,110 | 40 | 29,104 | 0 | 0 | 0.00% | 0 |
24.05.03 | 12,180 | 70 | 19,684 | 0 | 0 | 0.00% | 0 |
24.05.02 | 12,160 | 20 | 29,229 | 0 | 0 | 0.00% | 0 |
24.04.30 | 12,030 | 130 | 56,760 | 0 | 0 | 0.00% | 0 |
24.04.29 | 12,020 | 10 | 26,260 | 0 | 0 | 0.00% | 0 |
24.04.26 | 12,020 | 0 | 25,658 | 0 | 0 | 0.00% | 0 |
24.04.25 | 12,000 | 20 | 24,061 | 0 | 0 | 0.00% | 0 |
24.04.24 | 12,030 | 30 | 28,215 | 0 | 0 | 0.00% | 0 |
24.04.23 | 12,010 | 20 | 20,560 | 0 | 0 | 0.00% | 0 |
24.04.22 | 11,790 | 220 | 49,501 | 0 | 0 | 0.00% | 0 |
24.04.19 | 11,860 | 70 | 28,080 | 0 | 0 | 0.00% | 0 |
24.04.18 | 11,800 | 60 | 35,738 | 0 | 0 | 0.00% | 0 |
24.04.17 | 11,610 | 190 | 27,116 | 0 | 0 | 0.00% | 0 |
24.04.16 | 11,780 | 170 | 46,134 | 0 | 0 | 0.00% | 0 |
24.04.15 | 11,800 | 20 | 35,931 | 0 | 0 | 0.00% | 0 |
24.04.12 | 11,940 | 140 | 40,085 | 0 | 0 | 0.00% | 0 |
24.04.11 | 11,970 | 30 | 44,285 | 0 | 0 | 0.00% | 0 |
24.04.09 | 11,970 | 0 | 25,844 | 0 | 0 | 0.00% | 0 |
24.04.08 | 12,180 | 210 | 51,301 | 0 | 0 | 0.00% | 0 |
24.04.05 | 12,360 | 180 | 68,528 | 0 | 0 | 0.00% | 0 |
24.04.04 | 12,370 | 10 | 76,890 | 0 | 0 | 0.00% | 0 |
24.04.03 | 12,400 | 30 | 64,530 | 0 | 0 | 0.00% | 0 |
24.04.02 | 12,160 | 240 | 113,508 | 0 | 0 | 0.00% | 0 |
24.04.01 | 11,920 | 240 | 44,455 | 0 | 0 | 0.00% | 0 |
24.03.29 | 11,910 | 10 | 54,079 | 0 | 0 | 0.00% | 0 |
24.03.28 | 11,980 | 70 | 34,630 | 0 | 0 | 0.00% | 0 |
24.03.27 | 11,990 | 10 | 48,308 | 0 | 0 | 0.00% | 0 |
24.03.26 | 11,990 | 0 | 31,150 | 0 | 0 | 0.00% | 0 |
24.03.25 | 11,910 | 80 | 50,395 | 0 | 0 | 0.00% | 0 |
24.03.22 | 11,820 | 90 | 30,808 | 0 | 0 | 0.00% | 0 |
24.03.21 | 11,800 | 20 | 58,392 | 0 | 0 | 0.00% | 0 |
24.03.20 | 11,800 | 0 | 39,670 | 0 | 0 | 0.00% | 0 |
24.03.19 | 11,790 | 10 | 20,494 | 0 | 0 | 0.00% | 0 |
24.03.18 | 11,850 | 60 | 33,021 | 0 | 0 | 0.00% | 0 |
24.03.15 | 11,710 | 140 | 38,876 | 0 | 0 | 0.00% | 0 |
24.03.14 | 11,770 | 60 | 43,935 | 0 | 0 | 0.00% | 0 |
24.03.13 | 11,780 | 10 | 27,116 | 0 | 0 | 0.00% | 0 |
24.03.12 | 11,650 | 130 | 42,444 | 0 | 0 | 0.00% | 0 |
24.03.11 | 11,600 | 50 | 32,962 | 0 | 0 | 0.00% | 0 |
24.03.08 | 11,670 | 70 | 73,339 | 0 | 0 | 0.00% | 0 |
24.03.07 | 11,720 | 50 | 49,964 | 0 | 0 | 0.00% | 0 |
24.03.06 | 11,710 | 10 | 43,157 | 0 | 0 | 0.00% | 0 |
24.03.05 | 11,680 | 30 | 47,033 | 0 | 0 | 0.00% | 0 |
24.03.04 | 11,720 | 40 | 71,449 | 0 | 0 | 0.00% | 0 |
24.02.29 | 11,720 | 0 | 20,970 | 0 | 0 | 0.00% | 0 |
24.02.28 | 11,720 | 0 | 37,580 | 0 | 0 | 0.00% | 0 |
24.02.27 | 11,770 | 50 | 73,116 | 0 | 0 | 0.00% | 0 |
24.02.26 | 11,870 | 100 | 54,309 | 0 | 0 | 0.00% | 0 |
24.02.23 | 11,950 | 80 | 60,849 | 0 | 0 | 0.00% | 0 |
24.02.22 | 11,890 | 60 | 74,783 | 0 | 0 | 0.00% | 0 |
24.02.21 | 11,700 | 190 | 92,638 | 0 | 0 | 0.00% | 0 |
24.02.20 | 11,690 | 10 | 71,219 | 0 | 0 | 0.00% | 0 |
24.02.19 | 11,600 | 90 | 45,433 | 0 | 0 | 0.00% | 0 |
24.02.16 | 11,610 | 10 | 40,551 | 0 | 0 | 0.00% | 0 |
24.02.15 | 11,630 | 20 | 48,529 | 0 | 0 | 0.00% | 0 |
24.02.14 | 11,580 | 50 | 66,871 | 0 | 0 | 0.00% | 0 |
24.02.13 | 11,650 | 70 | 158,670 | 0 | 0 | 0.00% | 0 |
24.02.08 | 12,610 | 960 | 589,584 | 0 | 0 | 0.00% | 0 |
24.02.07 | 12,530 | 80 | 166,980 | 0 | 0 | 0.00% | 0 |
24.02.06 | 12,550 | 20 | 120,184 | 0 | 0 | 0.00% | 0 |
24.02.05 | 12,400 | 150 | 199,695 | 0 | 0 | 0.00% | 0 |
24.02.02 | 12,200 | 200 | 258,738 | 0 | 0 | 0.00% | 0 |
24.02.01 | 11,770 | 430 | 427,839 | 0 | 0 | 0.00% | 0 |
24.01.31 | 11,800 | 30 | 83,131 | 0 | 0 | 0.00% | 0 |
24.01.30 | 11,770 | 30 | 104,865 | 0 | 0 | 0.00% | 0 |
24.01.29 | 11,440 | 330 | 200,798 | 0 | 0 | 0.00% | 0 |
24.01.26 | 11,310 | 130 | 58,431 | 0 | 0 | 0.00% | 0 |
24.01.25 | 11,280 | 30 | 45,775 | 0 | 0 | 0.00% | 0 |
24.01.24 | 11,200 | 80 | 35,791 | 0 | 0 | 0.00% | 0 |
24.01.23 | 11,190 | 10 | 95,848 | 0 | 0 | 0.00% | 0 |
24.01.22 | 11,300 | 110 | 125,983 | 0 | 0 | 0.00% | 0 |
24.01.19 | 11,270 | 30 | 70,043 | 0 | 0 | 0.00% | 0 |
24.01.18 | 11,190 | 80 | 68,083 | 0 | 0 | 0.00% | 0 |
24.01.17 | 11,300 | 110 | 143,544 | 0 | 0 | 0.00% | 0 |
24.01.16 | 11,300 | 0 | 62,907 | 0 | 0 | 0.00% | 0 |
24.01.15 | 11,260 | 40 | 52,767 | 0 | 0 | 0.00% | 0 |
24.01.12 | 11,350 | 90 | 71,538 | 0 | 0 | 0.00% | 0 |
24.01.11 | 11,290 | 60 | 59,496 | 0 | 0 | 0.00% | 0 |
24.01.10 | 11,290 | 0 | 49,806 | 0 | 0 | 0.00% | 0 |
24.01.09 | 11,190 | 100 | 48,727 | 0 | 0 | 0.00% | 0 |
24.01.08 | 11,170 | 20 | 27,573 | 0 | 0 | 0.00% | 0 |
24.01.05 | 11,150 | 20 | 97,779 | 0 | 0 | 0.00% | 0 |
24.01.04 | 11,230 | 80 | 105,981 | 0 | 0 | 0.00% | 0 |
24.01.03 | 11,360 | 130 | 54,392 | 0 | 0 | 0.00% | 0 |
24.01.02 | 11,480 | 120 | 66,919 | 0 | 0 | 0.00% | 0 |
23.12.28 | 11,230 | 250 | 74,335 | 0 | 0 | 0.00% | 0 |
23.12.27 | 11,490 | 260 | 112,234 | 0 | 0 | 0.00% | 0 |
23.12.26 | 11,460 | 30 | 73,286 | 0 | 0 | 0.00% | 0 |
23.12.22 | 11,430 | 30 | 46,365 | 0 | 0 | 0.00% | 0 |
23.12.21 | 11,520 | 90 | 61,815 | 0 | 0 | 0.00% | 0 |
23.12.20 | 11,270 | 250 | 130,912 | 0 | 0 | 0.00% | 0 |
23.12.19 | 11,150 | 120 | 78,902 | 0 | 0 | 0.00% | 0 |
23.12.18 | 11,230 | 80 | 97,643 | 0 | 0 | 0.00% | 0 |
23.12.15 | 11,230 | 0 | 104,158 | 0 | 0 | 0.00% | 0 |
23.12.14 | 11,280 | 50 | 132,843 | 0 | 0 | 0.00% | 0 |
23.12.13 | 11,090 | 190 | 249,992 | 0 | 0 | 0.00% | 0 |
23.12.12 | 11,150 | 60 | 140,822 | 0 | 0 | 0.00% | 0 |
23.12.11 | 11,180 | 30 | 126,238 | 0 | 0 | 0.00% | 0 |
23.12.08 | 11,190 | 10 | 162,130 | 0 | 0 | 0.00% | 0 |
23.12.07 | 11,340 | 150 | 178,714 | 0 | 0 | 0.00% | 0 |
23.12.06 | 11,330 | 10 | 88,179 | 0 | 0 | 0.00% | 0 |
23.12.05 | 11,370 | 40 | 160,189 | 0 | 0 | 0.00% | 0 |
23.12.04 | 11,400 | 30 | 111,425 | 0 | 0 | 0.00% | 0 |
23.12.01 | 11,390 | 10 | 134,847 | 0 | 0 | 0.00% | 0 |
23.11.30 | 11,490 | 100 | 276,855 | 0 | 0 | 0.00% | 0 |
23.11.29 | 11,460 | 30 | 94,849 | 0 | 0 | 0.00% | 0 |
23.11.28 | 11,600 | 140 | 164,901 | 0 | 0 | 0.00% | 0 |
23.11.27 | 11,690 | 90 | 54,952 | 0 | 0 | 0.00% | 0 |
23.11.24 | 11,720 | 30 | 50,700 | 0 | 0 | 0.00% | 0 |
23.11.23 | 11,840 | 120 | 44,250 | 0 | 0 | 0.00% | 0 |
23.11.22 | 11,870 | 30 | 33,594 | 0 | 0 | 0.00% | 0 |
23.11.21 | 11,840 | 30 | 47,847 | 0 | 0 | 0.00% | 0 |
23.11.20 | 11,950 | 110 | 81,741 | 0 | 0 | 0.00% | 0 |
23.11.17 | 12,000 | 50 | 48,834 | 0 | 0 | 0.00% | 0 |
23.11.16 | 12,160 | 190 | 38,588 | 0 | 0 | 0.00% | 0 |
23.11.15 | 12,100 | 60 | 67,657 | 0 | 0 | 0.00% | 0 |
23.11.14 | 11,650 | 450 | 102,149 | 0 | 0 | 0.00% | 0 |
23.11.13 | 11,780 | 130 | 46,649 | 0 | 0 | 0.00% | 0 |
23.11.10 | 11,830 | 50 | 32,404 | 0 | 0 | 0.00% | 0 |
23.11.09 | 11,730 | 100 | 48,467 | 0 | 0 | 0.00% | 0 |
23.11.08 | 11,630 | 100 | 32,949 | 0 | 0 | 0.00% | 0 |
23.11.07 | 11,700 | 70 | 29,292 | 0 | 0 | 0.00% | 0 |
23.11.06 | 11,740 | 40 | 56,009 | 0 | 0 | 0.00% | 0 |
23.11.03 | 11,730 | 10 | 30,863 | 0 | 0 | 0.00% | 0 |
23.11.02 | 11,700 | 30 | 38,413 | 0 | 0 | 0.00% | 0 |
23.11.01 | 11,320 | 380 | 67,890 | 0 | 0 | 0.00% | 0 |
23.10.31 | 11,180 | 140 | 42,363 | 0 | 0 | 0.00% | 0 |
23.10.30 | 11,280 | 100 | 75,274 | 0 | 0 | 0.00% | 0 |
23.10.27 | 11,330 | 50 | 16,656 | 0 | 0 | 0.00% | 0 |
23.10.26 | 11,380 | 50 | 52,928 | 0 | 0 | 0.00% | 0 |
23.10.25 | 11,380 | 0 | 32,000 | 0 | 0 | 0.00% | 0 |
23.10.24 | 11,380 | 0 | 37,488 | 0 | 0 | 0.00% | 0 |
23.10.23 | 11,330 | 50 | 55,377 | 0 | 0 | 0.00% | 0 |
23.10.20 | 11,410 | 80 | 77,365 | 0 | 0 | 0.00% | 0 |
23.10.19 | 11,560 | 150 | 39,658 | 0 | 0 | 0.00% | 0 |
23.10.18 | 11,400 | 160 | 61,928 | 0 | 0 | 0.00% | 0 |
23.10.17 | 11,380 | 20 | 52,716 | 0 | 0 | 0.00% | 0 |
23.10.16 | 11,410 | 30 | 53,084 | 0 | 0 | 0.00% | 0 |
23.10.13 | 11,420 | 10 | 17,377 | 0 | 0 | 0.00% | 0 |
23.10.12 | 11,410 | 10 | 33,085 | 0 | 0 | 0.00% | 0 |
23.10.11 | 11,220 | 190 | 28,040 | 0 | 0 | 0.00% | 0 |
23.10.10 | 11,050 | 170 | 39,974 | 0 | 0 | 0.00% | 0 |
23.10.06 | 11,040 | 10 | 44,830 | 0 | 0 | 0.00% | 0 |
23.10.05 | 11,140 | 100 | 33,358 | 0 | 0 | 0.00% | 0 |
23.10.04 | 11,240 | 100 | 210,020 | 0 | 0 | 0.00% | 0 |
23.09.27 | 11,240 | 0 | 44,150 | 0 | 0 | 0.00% | 0 |
23.09.26 | 11,250 | 10 | 53,736 | 0 | 0 | 0.00% | 0 |
23.09.25 | 11,300 | 50 | 90,275 | 0 | 0 | 0.00% | 0 |
23.09.22 | 11,380 | 80 | 106,091 | 0 | 0 | 0.00% | 0 |
23.09.21 | 11,610 | 230 | 108,823 | 0 | 0 | 0.00% | 0 |
23.09.20 | 11,590 | 20 | 67,440 | 0 | 0 | 0.00% | 0 |
23.09.19 | 11,390 | 200 | 87,722 | 0 | 0 | 0.00% | 0 |
23.09.18 | 11,640 | 250 | 331,849 | 0 | 0 | 0.00% | 0 |
23.09.15 | 12,060 | 420 | 331,012 | 0 | 0 | 0.00% | 0 |
23.09.14 | 11,980 | 80 | 38,894 | 0 | 0 | 0.00% | 0 |
23.09.13 | 11,880 | 100 | 53,853 | 0 | 0 | 0.00% | 0 |
23.09.12 | 11,810 | 70 | 52,034 | 0 | 0 | 0.00% | 0 |
23.09.11 | 11,760 | 50 | 95,218 | 0 | 0 | 0.00% | 0 |
23.09.08 | 11,750 | 10 | 44,826 | 0 | 0 | 0.00% | 0 |
23.09.07 | 11,860 | 110 | 142,116 | 0 | 0 | 0.00% | 0 |
23.09.06 | 12,220 | 360 | 208,343 | 0 | 0 | 0.00% | 0 |
23.09.05 | 12,500 | 280 | 126,854 | 0 | 0 | 0.00% | 0 |
23.09.04 | 12,470 | 30 | 43,132 | 0 | 0 | 0.00% | 0 |
23.09.01 | 12,580 | 110 | 86,147 | 0 | 0 | 0.00% | 0 |
23.08.31 | 12,490 | 90 | 71,549 | 0 | 0 | 0.00% | 0 |
23.08.30 | 12,310 | 180 | 57,662 | 0 | 0 | 0.00% | 0 |
23.08.29 | 12,310 | 0 | 58,246 | 0 | 0 | 0.00% | 0 |
23.08.28 | 12,290 | 20 | 54,401 | 0 | 0 | 0.00% | 0 |
23.08.25 | 12,330 | 40 | 71,862 | 0 | 0 | 0.00% | 0 |
23.08.24 | 12,150 | 180 | 85,408 | 0 | 0 | 0.00% | 0 |
23.08.23 | 12,140 | 10 | 56,724 | 0 | 0 | 0.00% | 0 |
23.08.22 | 11,940 | 200 | 104,221 | 0 | 0 | 0.00% | 0 |
23.08.21 | 12,110 | 170 | 53,744 | 0 | 0 | 0.00% | 0 |
23.08.18 | 11,980 | 130 | 84,874 | 0 | 0 | 0.00% | 0 |
23.08.17 | 11,980 | 0 | 87,942 | 0 | 0 | 0.00% | 0 |
23.08.16 | 12,320 | 340 | 123,341 | 0 | 0 | 0.00% | 0 |
23.08.14 | 12,360 | 40 | 156,657 | 0 | 0 | 0.00% | 0 |
23.08.11 | 12,130 | 230 | 107,067 | 0 | 0 | 0.00% | 0 |
23.08.10 | 11,930 | 200 | 127,769 | 0 | 0 | 0.00% | 0 |
23.08.09 | 11,920 | 10 | 58,037 | 0 | 0 | 0.00% | 0 |
23.08.08 | 12,050 | 130 | 126,479 | 0 | 0 | 0.00% | 0 |
23.08.07 | 11,950 | 100 | 223,631 | 0 | 0 | 0.00% | 0 |
23.08.04 | 11,770 | 180 | 188,345 | 0 | 0 | 0.00% | 0 |
23.08.03 | 11,770 | 0 | 271,960 | 0 | 0 | 0.00% | 0 |
23.08.02 | 11,720 | 50 | 185,027 | 0 | 0 | 0.00% | 0 |
23.08.01 | 11,590 | 130 | 97,837 | 0 | 0 | 0.00% | 0 |
23.07.31 | 11,170 | 420 | 128,334 | 0 | 0 | 0.00% | 0 |
23.07.28 | 11,090 | 80 | 80,633 | 0 | 0 | 0.00% | 0 |
23.07.27 | 10,700 | 390 | 203,413 | 0 | 0 | 0.00% | 0 |
23.07.26 | 11,150 | 570 | 163,516 | 0 | 0 | 0.00% | 0 |
23.07.25 | 11,220 | 70 | 111,401 | 0 | 0 | 0.00% | 0 |
23.07.24 | 11,460 | 240 | 169,791 | 0 | 0 | 0.00% | 0 |
23.07.21 | 11,570 | 110 | 76,798 | 0 | 0 | 0.00% | 0 |
23.07.20 | 11,410 | 160 | 68,131 | 0 | 0 | 0.00% | 0 |
23.07.19 | 11,550 | 140 | 160,048 | 0 | 0 | 0.00% | 0 |
23.07.18 | 11,830 | 280 | 134,209 | 0 | 0 | 0.00% | 0 |
23.07.17 | 12,050 | 220 | 183,170 | 0 | 0 | 0.00% | 0 |
23.07.14 | 12,100 | 50 | 214,581 | 0 | 0 | 0.00% | 0 |
23.07.13 | 12,080 | 20 | 133,237 | 0 | 0 | 0.00% | 0 |
23.07.12 | 12,130 | 50 | 104,202 | 0 | 0 | 0.00% | 0 |
23.07.11 | 12,200 | 70 | 190,881 | 0 | 0 | 0.00% | 0 |
23.07.10 | 12,260 | 60 | 151,751 | 0 | 0 | 0.00% | 0 |
23.07.07 | 12,250 | 10 | 179,059 | 0 | 0 | 0.00% | 0 |
23.07.06 | 12,620 | 370 | 450,143 | 0 | 0 | 0.00% | 0 |
23.07.05 | 12,630 | 10 | 162,676 | 0 | 0 | 0.00% | 0 |
23.07.04 | 12,800 | 170 | 213,848 | 0 | 0 | 0.00% | 0 |
23.07.03 | 12,760 | 40 | 78,647 | 0 | 0 | 0.00% | 0 |
23.06.30 | 12,780 | 20 | 78,656 | 0 | 0 | 0.00% | 0 |
23.06.29 | 12,810 | 30 | 120,184 | 0 | 0 | 0.00% | 0 |
23.06.28 | 12,870 | 60 | 81,913 | 0 | 0 | 0.00% | 0 |
23.06.27 | 12,950 | 80 | 123,857 | 0 | 0 | 0.00% | 0 |
23.06.26 | 12,930 | 20 | 146,306 | 0 | 0 | 0.00% | 0 |
23.06.23 | 12,810 | 120 | 124,242 | 0 | 0 | 0.00% | 0 |
23.06.22 | 12,890 | 80 | 115,736 | 0 | 0 | 0.00% | 0 |
23.06.21 | 13,170 | 280 | 164,216 | 0 | 0 | 0.00% | 0 |
23.06.20 | 13,400 | 230 | 164,040 | 0 | 0 | 0.00% | 0 |
23.06.19 | 13,200 | 200 | 169,366 | 0 | 0 | 0.00% | 0 |
23.06.16 | 13,320 | 120 | 201,725 | 0 | 0 | 0.00% | 0 |
23.06.15 | 13,490 | 170 | 308,504 | 0 | 0 | 0.00% | 0 |
23.06.14 | 12,900 | 590 | 572,987 | 0 | 0 | 0.00% | 0 |
23.06.13 | 12,760 | 140 | 152,823 | 0 | 0 | 0.00% | 0 |
23.06.12 | 12,650 | 110 | 168,162 | 0 | 0 | 0.00% | 0 |
23.06.09 | 12,460 | 190 | 206,971 | 0 | 0 | 0.00% | 0 |
23.06.08 | 12,210 | 250 | 279,001 | 0 | 0 | 0.00% | 0 |
23.06.07 | 12,140 | 70 | 144,292 | 0 | 0 | 0.00% | 0 |
23.06.05 | 11,680 | 460 | 151,634 | 0 | 0 | 0.00% | 0 |
23.06.02 | 11,910 | 230 | 133,476 | 0 | 0 | 0.00% | 0 |
23.06.01 | 11,770 | 140 | 94,712 | 0 | 0 | 0.00% | 0 |
23.05.31 | 11,450 | 320 | 337,208 | 0 | 0 | 0.00% | 0 |
23.05.30 | 11,730 | 280 | 275,691 | 0 | 0 | 0.00% | 0 |
23.05.26 | 12,230 | 500 | 308,238 | 0 | 0 | 0.00% | 0 |
23.05.25 | 12,320 | 90 | 82,096 | 0 | 0 | 0.00% | 0 |
23.05.24 | 12,410 | 90 | 103,005 | 0 | 0 | 0.00% | 0 |
23.05.23 | 12,410 | 0 | 140,123 | 0 | 0 | 0.00% | 0 |
23.05.22 | 12,520 | 110 | 192,301 | 0 | 0 | 0.00% | 0 |
23.05.19 | 13,010 | 490 | 301,114 | 0 | 0 | 0.00% | 0 |
23.05.18 | 13,010 | 0 | 148,638 | 0 | 0 | 0.00% | 0 |
23.05.17 | 13,600 | 590 | 276,540 | 0 | 0 | 0.00% | 0 |
23.05.16 | 14,000 | 400 | 129,858 | 0 | 0 | 0.00% | 0 |
23.05.15 | 13,800 | 200 | 209,201 | 0 | 0 | 0.00% | 0 |
23.05.12 | 13,770 | 30 | 348,889 | 0 | 0 | 0.00% | 0 |
23.05.11 | 13,260 | 510 | 652,115 | 0 | 0 | 0.00% | 0 |
23.05.10 | 13,130 | 130 | 309,308 | 0 | 0 | 0.00% | 0 |
23.05.09 | 13,210 | 80 | 162,424 | 0 | 0 | 0.00% | 0 |
23.05.08 | 13,260 | 50 | 162,410 | 0 | 0 | 0.00% | 0 |
23.05.04 | 13,200 | 60 | 261,829 | 0 | 0 | 0.00% | 0 |
23.05.03 | 12,650 | 550 | 427,623 | 0 | 0 | 0.00% | 0 |
23.05.02 | 12,160 | 490 | 300,539 | 0 | 0 | 0.00% | 0 |
23.04.28 | 12,390 | 230 | 229,895 | 0 | 0 | 0.00% | 0 |
23.04.27 | 12,650 | 260 | 194,350 | 0 | 0 | 0.00% | 0 |
23.04.26 | 12,500 | 150 | 312,282 | 0 | 0 | 0.00% | 0 |
23.04.25 | 12,180 | 320 | 608,874 | 0 | 0 | 0.00% | 0 |
23.04.24 | 11,900 | 280 | 578,542 | 0 | 0 | 0.00% | 0 |
23.04.21 | 11,910 | 10 | 385,119 | 0 | 0 | 0.00% | 0 |
23.04.20 | 12,150 | 320 | 406,547 | 0 | 0 | 0.00% | 0 |
23.04.19 | 11,480 | 670 | 1,146,635 | 0 | 0 | 0.00% | 0 |
23.04.18 | 11,130 | 350 | 289,149 | 0 | 0 | 0.00% | 0 |
23.04.17 | 11,250 | 120 | 388,975 | 0 | 0 | 0.00% | 0 |
23.04.14 | 11,040 | 320 | 500,982 | 0 | 0 | 0.00% | 0 |
23.04.13 | 10,910 | 130 | 465,770 | 0 | 0 | 0.00% | 0 |
23.04.12 | 11,160 | 250 | 1,172,743 | 0 | 0 | 0.00% | 0 |
23.04.11 | 11,390 | 230 | 1,629,130 | 0 | 0 | 0.00% | 0 |
23.04.10 | 0 | 1,600 | 3,547,783 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
전일대비 거래량 증가 종목(코스피)
-
2
마음AI(377480) 소폭 상승세 +3.04%
-
3
티라유텍, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
4
성우(458650) 상한가 진입, 5거래일만에 반등
-
5
선익시스템(171090) 소폭 상승세 +3.08%, 5거래일 연속 상승
-
6
한국비엔씨(256840) 소폭 상승세 +3.22%, 외국계 매수 유입
-
7
데브시스터즈(194480) 소폭 상승세 +3.30%
-
8
니케이지수(일본) : ▲129.67엔(+0.33%), 39,511.08엔 [오후장출발]
-
9
항셍지수(홍콩) : ▼180.40P(-0.86%), 20,772.94P [전장마감]
-
10
상해종합지수(중국) : ▼17.42P(-0.50%), 3,453.24P [전장마감]
11.08 13:36
더보기 >