우진엔텍

(457550)    I    코스닥 사업서비스 11.22 15:14
20,950 전일 20,100 고가 21,750 상한가 26,100 거래량
(주) 		445,775
850 4.23% 시가 20,250 저가 20,250 하한가 14,100 거래대금
(백만) 		9,449
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 21,100 1,000 293,867 0 0 0.00% 9,271,339
24.11.20 21,800 700 303,156 0 0 0.00% 9,271,339
24.11.19 21,400 400 540,285 0 0 0.00% 9,271,339
24.11.18 21,250 150 305,177 0 0 0.00% 9,271,339
24.11.15 22,100 850 397,787 0 0 0.00% 9,271,339
24.11.14 21,000 1,450 548,221 0 0 0.00% 9,271,339
24.11.13 22,500 1,500 2,354,349 0 0 0.00% 9,271,339
24.11.12 23,250 750 988,042 0 0 0.00% 9,271,339
24.11.11 23,200 50 640,543 0 0 0.00% 9,271,339
24.11.08 22,900 300 568,914 0 0 0.00% 9,271,339
24.11.07 22,650 250 1,296,859 0 0 0.00% 9,271,339
24.11.06 21,400 1,250 1,428,143 0 0 0.00% 0
24.11.05 20,450 950 726,077 0 0 0.00% 0
24.11.04 20,250 200 388,832 0 0 0.00% 0
24.11.01 19,870 380 1,234,197 0 0 0.00% 0
24.10.31 22,850 2,980 1,237,987 0 0 0.00% 0
24.10.30 22,650 200 627,831 0 0 0.00% 0
24.10.29 22,200 450 3,631,903 0 0 0.00% 0
24.10.28 21,950 250 1,112,064 0 0 0.00% 0
24.10.25 23,300 1,350 891,935 0 0 0.00% 0
24.10.24 22,650 650 1,707,867 0 0 0.00% 0
24.10.23 22,050 600 1,453,287 0 0 0.00% 0
24.10.22 21,300 750 7,623,848 0 0 0.00% 0
24.10.21 17,930 3,370 8,498,603 0 0 0.00% 0
24.10.18 18,460 530 745,075 0 0 0.00% 0
24.10.17 16,670 1,790 6,029,750 0 0 0.00% 0
24.10.16 15,960 710 597,986 0 0 0.00% 0
24.10.15 15,750 210 147,301 0 0 0.00% 0
24.10.14 15,690 60 63,973 0 0 0.00% 0
24.10.11 16,170 480 110,905 0 0 0.00% 0
24.10.10 16,510 340 76,872 0 0 0.00% 0
24.10.08 16,800 290 60,947 0 0 0.00% 0
24.10.07 16,180 620 123,848 0 0 0.00% 0
24.10.04 16,040 140 61,971 0 0 0.00% 0
24.10.02 16,750 710 129,047 0 0 0.00% 0
24.09.30 16,710 40 183,474 0 0 0.00% 0
24.09.27 17,100 390 117,458 0 0 0.00% 0
24.09.26 16,700 400 91,695 0 0 0.00% 0
24.09.25 16,940 240 147,614 0 0 0.00% 0
24.09.24 17,070 130 136,213 0 0 0.00% 0
24.09.23 17,530 460 255,419 0 0 0.00% 0
24.09.20 18,440 910 365,416 0 0 0.00% 0
24.09.19 18,210 230 474,035 0 0 0.00% 0
24.09.13 17,900 310 688,906 0 0 0.00% 0
24.09.12 15,850 2,050 607,916 0 0 0.00% 0
24.09.11 16,080 230 127,530 0 0 0.00% 0
24.09.10 16,100 20 179,735 0 0 0.00% 0
24.09.09 15,550 550 244,457 0 0 0.00% 0
24.09.06 16,840 1,290 419,538 0 0 0.00% 0
24.09.05 18,540 1,700 707,808 0 0 0.00% 0
24.09.04 18,380 160 1,380,495 0 0 0.00% 0
24.09.03 18,200 180 614,529 0 0 0.00% 0
24.09.02 17,210 990 456,894 0 0 0.00% 0
24.08.30 16,870 340 163,191 0 0 0.00% 0
24.08.29 17,400 530 209,944 0 0 0.00% 0
24.08.28 17,690 290 328,569 0 0 0.00% 0
24.08.27 17,710 20 161,645 0 0 0.00% 0
24.08.26 18,400 690 184,349 0 0 0.00% 0
24.08.23 17,800 600 340,004 0 0 0.00% 0
24.08.22 18,200 400 147,774 0 0 0.00% 0
24.08.21 18,470 270 223,194 0 0 0.00% 0
24.08.20 18,160 310 470,218 0 0 0.00% 0
24.08.19 19,200 1,040 221,033 0 0 0.00% 0
24.08.16 18,810 390 336,033 0 0 0.00% 0
24.08.14 18,620 190 142,836 0 0 0.00% 0
24.08.13 18,900 280 158,686 0 0 0.00% 0
24.08.12 17,910 990 271,868 0 0 0.00% 0
24.08.09 17,310 600 207,171 0 0 0.00% 0
24.08.08 17,530 220 294,081 0 0 0.00% 0
24.08.07 17,350 180 199,340 0 0 0.00% 0
24.08.06 16,200 1,150 545,670 0 0 0.00% 0
24.08.05 19,930 3,730 530,547 0 0 0.00% 0
24.08.02 21,800 1,870 322,291 0 0 0.00% 0
24.08.01 22,050 250 253,510 0 0 0.00% 0
24.07.31 22,150 100 476,616 0 0 0.00% 0
24.07.30 22,650 500 313,598 0 0 0.00% 0
24.07.29 22,550 100 464,780 0 0 0.00% 0
24.07.26 22,650 100 492,917 0 0 0.00% 0
24.07.25 23,300 650 413,394 0 0 0.00% 0
24.07.24 26,700 3,400 987,915 0 0 0.00% 0
24.07.23 27,500 800 356,161 0 0 0.00% 0
24.07.22 27,600 100 357,963 0 0 0.00% 0
24.07.19 31,500 3,900 775,151 0 0 0.00% 0
24.07.18 35,800 4,300 1,518,090 0 0 0.00% 0
24.07.17 36,500 700 469,159 0 0 0.00% 0
24.07.16 40,850 4,350 636,768 0 0 0.00% 0
24.07.15 40,150 700 540,167 0 0 0.00% 0
24.07.12 40,200 50 441,123 0 0 0.00% 0
24.07.11 40,900 700 406,526 0 0 0.00% 0
24.07.10 41,550 650 532,378 0 0 0.00% 0
24.07.09 39,200 2,350 1,994,230 0 0 0.00% 0
24.07.08 36,500 2,700 721,835 0 0 0.00% 0
24.07.05 35,250 1,250 222,848 0 0 0.00% 0
24.07.04 34,700 550 133,730 0 0 0.00% 0
24.07.03 35,300 600 170,738 0 0 0.00% 0
24.07.02 37,650 2,350 170,344 0 0 0.00% 0
24.07.01 36,750 900 284,200 0 0 0.00% 0
24.06.28 36,000 750 574,832 0 0 0.00% 0
24.06.27 37,100 1,100 220,817 0 0 0.00% 0
24.06.26 37,400 300 92,002 0 0 0.00% 0
24.06.25 38,850 1,450 216,558 0 0 0.00% 0
24.06.24 38,800 50 190,085 0 0 0.00% 0
24.06.21 39,400 600 245,708 0 0 0.00% 0
24.06.20 41,350 1,950 370,471 0 0 0.00% 0
24.06.19 40,400 950 849,014 0 0 0.00% 0
24.06.18 37,650 2,750 510,737 0 0 0.00% 0
24.06.17 37,050 600 289,774 0 0 0.00% 0
24.06.14 38,550 1,500 551,961 0 0 0.00% 0
24.06.13 39,550 1,000 320,004 0 0 0.00% 0
24.06.12 38,300 1,250 614,254 0 0 0.00% 0
24.06.11 40,800 2,500 596,765 0 0 0.00% 0
24.06.10 39,050 1,750 1,042,465 0 0 0.00% 0
24.06.07 39,000 50 689,576 0 0 0.00% 0
24.06.05 39,350 350 862,881 0 0 0.00% 0
24.06.04 43,700 4,350 1,217,436 0 0 0.00% 0
24.06.03 44,000 300 951,931 0 0 0.00% 0
24.05.31 46,100 2,100 4,447,251 0 0 0.00% 0
24.05.30 44,100 2,000 2,078,299 0 0 0.00% 0
24.05.29 47,550 3,450 1,900,868 0 0 0.00% 0
24.05.28 43,800 3,750 7,396,114 0 0 0.00% 0
24.05.27 33,700 10,100 7,237,766 0 0 0.00% 0
24.05.24 32,600 1,100 584,468 0 0 0.00% 0
24.05.23 32,950 350 2,188,541 0 0 0.00% 0
24.05.22 32,050 900 1,161,010 0 0 0.00% 0
24.05.21 31,700 350 546,039 0 0 0.00% 0
24.05.20 31,250 450 926,121 0 0 0.00% 0
24.05.17 31,300 50 435,778 0 0 0.00% 0
24.05.16 30,350 950 441,638 0 0 0.00% 0
24.05.14 29,500 850 348,732 0 0 0.00% 0
24.05.13 28,700 800 531,094 0 0 0.00% 0
24.05.10 30,100 1,400 498,174 0 0 0.00% 0
24.05.09 30,500 400 342,228 0 0 0.00% 0
24.05.08 30,700 200 1,222,370 0 0 0.00% 0
24.05.07 28,850 1,850 547,866 0 0 0.00% 0
24.05.03 28,300 550 223,943 0 0 0.00% 0
24.05.02 28,450 150 228,593 0 0 0.00% 0
24.04.30 29,800 1,350 404,125 0 0 0.00% 0
24.04.29 28,750 1,050 775,988 0 0 0.00% 0
24.04.26 28,800 50 503,069 0 0 0.00% 0
24.04.25 27,800 1,000 933,331 0 0 0.00% 0
24.04.24 28,100 300 698,000 0 0 0.00% 0
24.04.23 27,300 800 513,555 0 0 0.00% 0
24.04.22 25,500 1,800 830,512 0 0 0.00% 0
24.04.19 25,550 50 234,501 0 0 0.00% 0
24.04.18 25,050 500 586,851 0 0 0.00% 0
24.04.17 24,600 450 395,054 0 0 0.00% 0
24.04.16 26,050 1,450 434,204 0 0 0.00% 0
24.04.15 25,750 300 370,407 0 0 0.00% 0
24.04.12 27,000 1,250 704,326 0 0 0.00% 0
24.04.11 28,700 1,700 604,894 0 0 0.00% 0
24.04.09 31,100 2,400 1,595,777 0 0 0.00% 0
24.04.08 30,850 250 1,812,521 0 0 0.00% 0
24.04.05 27,800 3,050 7,762,407 0 0 0.00% 0
24.04.04 25,800 2,000 766,557 0 0 0.00% 0
24.04.03 27,000 1,200 581,949 0 0 0.00% 0
24.04.02 28,050 1,050 493,444 0 0 0.00% 0
24.04.01 25,900 2,150 1,401,176 0 0 0.00% 0
24.03.29 25,550 350 342,258 0 0 0.00% 0
24.03.28 24,950 600 1,333,731 0 0 0.00% 0
24.03.27 23,750 1,200 765,146 0 0 0.00% 0
24.03.26 24,950 1,200 464,689 0 0 0.00% 0
24.03.25 25,800 850 332,593 0 0 0.00% 0
24.03.22 27,200 1,400 846,210 0 0 0.00% 0
24.03.21 26,600 600 1,057,465 0 0 0.00% 0
24.03.20 25,650 950 1,093,496 0 0 0.00% 0
24.03.19 25,200 450 4,218,961 0 0 0.00% 0
24.03.18 23,900 1,300 1,232,254 0 0 0.00% 0
24.03.15 25,200 1,300 793,682 0 0 0.00% 0
24.03.14 25,150 50 4,855,737 0 0 0.00% 0
24.03.13 22,400 2,750 3,646,317 0 0 0.00% 0
24.03.12 23,850 1,450 1,823,931 0 0 0.00% 0
24.03.11 18,350 5,500 4,476,502 0 0 0.00% 0
24.03.08 18,830 480 145,045 0 0 0.00% 0
24.03.07 19,950 1,120 254,691 0 0 0.00% 0
24.03.06 20,600 650 216,116 0 0 0.00% 0
24.03.05 20,000 600 651,179 0 0 0.00% 0
24.03.04 20,050 50 265,865 0 0 0.00% 0
24.02.29 20,350 300 204,668 0 0 0.00% 0
24.02.28 20,300 50 293,024 0 0 0.00% 0
24.02.27 22,750 2,450 584,619 0 0 0.00% 0
24.02.26 25,550 2,800 1,190,556 0 0 0.00% 0
24.02.23 27,400 1,850 501,876 0 0 0.00% 0
24.02.22 24,550 2,850 2,546,850 0 0 0.00% 0
24.02.21 25,900 1,350 206,479 0 0 0.00% 0
24.02.20 26,900 1,000 380,901 0 0 0.00% 0
24.02.19 27,500 600 321,877 0 0 0.00% 0
24.02.16 29,050 1,550 406,121 0 0 0.00% 0
24.02.15 30,100 1,050 739,303 0 0 0.00% 0
24.02.14 29,650 450 663,400 0 0 0.00% 0
24.02.13 31,750 2,100 769,943 0 0 0.00% 0
24.02.08 34,900 3,150 4,706,518 0 0 0.00% 0
24.02.07 26,850 8,050 7,109,549 0 0 0.00% 0
24.02.06 27,650 800 2,575,693 0 0 0.00% 0
24.02.05 25,300 2,350 4,058,347 0 0 0.00% 0
24.02.02 21,200 4,100 8,789,661 0 0 0.00% 0
24.02.01 16,330 4,870 2,113,200 0 0 0.00% 0
24.01.31 19,680 3,350 937,117 0 0 0.00% 0
24.01.30 21,700 2,020 2,806,809 0 0 0.00% 0
24.01.29 31,000 9,300 2,399,374 0 0 0.00% 0
24.01.26 27,550 3,450 7,982,886 0 0 0.00% 0
24.01.25 21,200 6,350 176,049 0 0 0.00% 0
24.01.24 0 15,900 465,329 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.22 15:35 더보기 >