() I 코스닥 제조 11.21 15:32
9,130 | 전일 | 9,450 | 고가 | 9,550 | 상한가 | 0 |
거래량 (주) |
36,908 |
320 -3.39% | 시가 | 9,450 | 저가 | 9,130 | 하한가 | 0 |
거래대금 (백만) |
342 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 9,450 | 320 | 36,908 | -4,703 | 104,141 | 1.61% | 6,367,599 |
24.11.20 | 9,570 | 120 | 40,591 | 3,385 | 108,844 | 1.68% | 6,362,896 |
24.11.19 | 8,940 | 630 | 113,621 | 3,535 | 105,459 | 1.63% | 6,366,281 |
24.11.18 | 8,930 | 10 | 34,268 | 9,405 | 101,924 | 1.57% | 6,369,816 |
24.11.15 | 8,730 | 200 | 47,441 | 23,959 | 92,519 | 1.43% | 6,379,221 |
24.11.14 | 9,540 | 750 | 92,871 | 5,404 | 68,560 | 1.06% | 6,403,180 |
24.11.13 | 9,480 | 60 | 114,130 | 25,664 | 63,156 | 0.98% | 6,408,584 |
24.11.12 | 9,970 | 490 | 95,965 | -14,900 | 37,492 | 0.58% | 6,434,248 |
24.11.11 | 10,410 | 440 | 54,446 | -6,204 | 52,392 | 0.81% | 6,419,348 |
24.11.08 | 10,590 | 180 | 41,887 | 2,289 | 58,596 | 0.91% | 6,413,144 |
24.11.07 | 10,370 | 220 | 69,318 | 56,307 | 56,307 | 0.87% | 6,415,433 |
24.11.06 | 10,640 | 270 | 55,840 | 0 | 0 | 0.00% | 0 |
24.11.05 | 10,790 | 150 | 34,546 | 0 | 0 | 0.00% | 0 |
24.11.04 | 10,370 | 420 | 63,919 | 0 | 0 | 0.00% | 0 |
24.11.01 | 11,080 | 710 | 72,543 | 0 | 0 | 0.00% | 0 |
24.10.31 | 11,290 | 210 | 54,056 | 0 | 0 | 0.00% | 0 |
24.10.30 | 11,500 | 210 | 210,087 | 0 | 0 | 0.00% | 0 |
24.10.29 | 12,370 | 870 | 100,747 | 0 | 0 | 0.00% | 0 |
24.10.28 | 12,470 | 100 | 31,522 | 0 | 0 | 0.00% | 0 |
24.10.25 | 12,520 | 50 | 31,283 | 0 | 0 | 0.00% | 0 |
24.10.24 | 12,780 | 260 | 51,981 | 0 | 0 | 0.00% | 0 |
24.10.23 | 12,300 | 480 | 62,144 | 0 | 0 | 0.00% | 0 |
24.10.22 | 13,090 | 790 | 66,092 | 0 | 0 | 0.00% | 0 |
24.10.21 | 12,590 | 500 | 73,756 | 0 | 0 | 0.00% | 0 |
24.10.18 | 12,660 | 70 | 57,214 | 0 | 0 | 0.00% | 0 |
24.10.17 | 12,460 | 200 | 39,516 | 0 | 0 | 0.00% | 0 |
24.10.16 | 12,810 | 350 | 73,898 | 0 | 0 | 0.00% | 0 |
24.10.15 | 13,200 | 390 | 59,635 | 0 | 0 | 0.00% | 0 |
24.10.14 | 13,590 | 390 | 70,365 | 0 | 0 | 0.00% | 0 |
24.10.11 | 14,140 | 550 | 74,638 | 0 | 0 | 0.00% | 0 |
24.10.10 | 13,790 | 350 | 70,638 | 0 | 0 | 0.00% | 0 |
24.10.08 | 13,900 | 110 | 39,803 | 0 | 0 | 0.00% | 0 |
24.10.07 | 13,730 | 170 | 69,354 | 0 | 0 | 0.00% | 0 |
24.10.04 | 13,990 | 260 | 82,063 | 0 | 0 | 0.00% | 0 |
24.10.02 | 14,020 | 30 | 98,742 | 0 | 0 | 0.00% | 0 |
24.09.30 | 14,470 | 450 | 122,116 | 0 | 0 | 0.00% | 0 |
24.09.27 | 15,250 | 780 | 165,623 | 0 | 0 | 0.00% | 0 |
24.09.26 | 14,930 | 320 | 134,960 | 0 | 0 | 0.00% | 0 |
24.09.25 | 15,610 | 680 | 248,556 | 0 | 0 | 0.00% | 0 |
24.09.24 | 15,060 | 550 | 213,152 | 0 | 0 | 0.00% | 0 |
24.09.23 | 15,660 | 600 | 258,873 | 0 | 0 | 0.00% | 0 |
24.09.20 | 14,860 | 800 | 776,376 | 0 | 0 | 0.00% | 0 |
24.09.19 | 15,000 | 140 | 301,831 | 0 | 0 | 0.00% | 0 |
24.09.13 | 14,530 | 470 | 576,002 | 0 | 0 | 0.00% | 0 |
24.09.12 | 13,720 | 810 | 1,159,881 | 0 | 0 | 0.00% | 0 |
24.09.11 | 14,410 | 690 | 488,896 | 0 | 0 | 0.00% | 0 |
24.09.10 | 15,180 | 770 | 1,024,246 | 0 | 0 | 0.00% | 0 |
24.09.09 | 14,780 | 400 | 798,147 | 0 | 0 | 0.00% | 0 |
24.09.06 | 15,040 | 260 | 3,322,052 | 0 | 0 | 0.00% | 0 |
24.09.05 | 15,850 | 810 | 3,668,960 | 0 | 0 | 0.00% | 0 |
24.09.04 | 17,490 | 1,640 | 2,008,390 | 0 | 0 | 0.00% | 0 |
24.09.03 | 16,900 | 590 | 8,616,424 | 0 | 0 | 0.00% | 0 |
24.09.02 | 13,000 | 3,900 | 5,253,524 | 0 | 0 | 0.00% | 0 |
24.08.30 | 12,450 | 550 | 143,000 | 0 | 0 | 0.00% | 0 |
24.08.29 | 13,440 | 990 | 199,110 | 0 | 0 | 0.00% | 0 |
24.08.28 | 13,690 | 250 | 187,652 | 0 | 0 | 0.00% | 0 |
24.08.27 | 13,360 | 330 | 807,930 | 0 | 0 | 0.00% | 0 |
24.08.26 | 13,450 | 90 | 83,892 | 0 | 0 | 0.00% | 0 |
24.08.23 | 13,460 | 10 | 411,614 | 0 | 0 | 0.00% | 0 |
24.08.22 | 13,630 | 170 | 179,522 | 0 | 0 | 0.00% | 0 |
24.08.21 | 13,930 | 300 | 164,277 | 0 | 0 | 0.00% | 0 |
24.08.20 | 13,380 | 550 | 330,735 | 0 | 0 | 0.00% | 0 |
24.08.19 | 14,170 | 790 | 280,520 | 0 | 0 | 0.00% | 0 |
24.08.16 | 14,030 | 140 | 518,799 | 0 | 0 | 0.00% | 0 |
24.08.14 | 13,520 | 510 | 2,523,082 | 0 | 0 | 0.00% | 0 |
24.08.13 | 14,490 | 970 | 351,173 | 0 | 0 | 0.00% | 0 |
24.08.12 | 15,130 | 640 | 413,371 | 0 | 0 | 0.00% | 0 |
24.08.09 | 15,380 | 250 | 842,648 | 0 | 0 | 0.00% | 0 |
24.08.08 | 15,320 | 60 | 971,051 | 0 | 0 | 0.00% | 0 |
24.08.07 | 15,980 | 660 | 799,071 | 0 | 0 | 0.00% | 0 |
24.08.06 | 15,230 | 750 | 3,710,100 | 0 | 0 | 0.00% | 0 |
24.08.05 | 19,140 | 3,910 | 1,187,148 | 0 | 0 | 0.00% | 0 |
24.08.02 | 22,050 | 2,910 | 1,193,680 | 0 | 0 | 0.00% | 0 |
24.08.01 | 25,050 | 3,000 | 2,792,837 | 0 | 0 | 0.00% | 0 |
24.07.31 | 0 | 3,050 | 11,981,639 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
[속보] 비트코인, 사상 첫 9만9000달러선 돌파...10만달러 눈앞
-
2
[뉴욕유가] ICMB까지 등장한 러-우 전쟁…WTI, 1.96%↑
-
3
'2050년까지 원전 로드맵' 초안 마련…연내 발표
-
4
전세사기 피해자 2만4천668명…938명 추가 인정
-
5
[속보] 비트코인, 사상 첫 9만9천달러선 돌파
-
6
이마트, 난방·방한용품전…내복 두 장 사면 30% 할인
-
7
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
8
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
9
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
10
공매도 비중 상위 종목