폰드그룹
(472850) I 코스닥 제조 09.20 15:335,560 | 전일 | 5,330 | 고가 | 5,670 | 상한가 | 6,920 |
거래량 (주) |
128,490 |
230 4.32% | 시가 | 5,340 | 저가 | 5,330 | 하한가 | 3,740 |
거래대금 (백만) |
711 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.20 | 5,330 | 230 | 128,490 | 0 | 0 | 0.00% | 32,343,933 |
24.09.19 | 5,300 | 30 | 19,343 | 0 | 0 | 0.00% | 32,343,933 |
24.09.13 | 5,210 | 90 | 25,218 | 0 | 0 | 0.00% | 32,343,933 |
24.09.12 | 5,090 | 120 | 134,136 | 0 | 0 | 0.00% | 32,343,933 |
24.09.11 | 5,000 | 90 | 15,930 | 0 | 0 | 0.00% | 32,343,933 |
24.09.10 | 5,200 | 200 | 53,017 | 0 | 0 | 0.00% | 32,343,933 |
24.09.09 | 5,290 | 90 | 15,162 | 0 | 0 | 0.00% | 32,343,933 |
24.09.06 | 5,290 | 0 | 119,082 | 0 | 0 | 0.00% | 32,343,933 |
24.09.05 | 5,350 | 60 | 82,146 | 0 | 0 | 0.00% | 0 |
24.09.04 | 5,360 | 10 | 48,626 | 0 | 0 | 0.00% | 0 |
24.09.03 | 5,300 | 60 | 61,099 | 0 | 0 | 0.00% | 0 |
24.09.02 | 5,310 | 10 | 27,773 | 0 | 0 | 0.00% | 0 |
24.08.30 | 5,330 | 20 | 17,218 | 0 | 0 | 0.00% | 0 |
24.08.29 | 5,320 | 10 | 25,117 | 0 | 0 | 0.00% | 0 |
24.08.28 | 5,330 | 10 | 55,893 | 0 | 0 | 0.00% | 0 |
24.08.27 | 5,200 | 130 | 42,178 | 0 | 0 | 0.00% | 0 |
24.08.26 | 5,240 | 40 | 46,500 | 0 | 0 | 0.00% | 0 |
24.08.23 | 5,250 | 10 | 20,300 | 0 | 0 | 0.00% | 0 |
24.08.22 | 5,380 | 130 | 97,276 | 0 | 0 | 0.00% | 0 |
24.08.21 | 5,440 | 60 | 11,159 | 0 | 0 | 0.00% | 0 |
24.08.20 | 5,300 | 140 | 34,676 | 0 | 0 | 0.00% | 0 |
24.08.19 | 5,240 | 60 | 28,746 | 0 | 0 | 0.00% | 0 |
24.08.16 | 5,310 | 70 | 39,311 | 0 | 0 | 0.00% | 0 |
24.08.14 | 5,310 | 0 | 19,470 | 0 | 0 | 0.00% | 0 |
24.08.13 | 5,320 | 10 | 30,778 | 0 | 0 | 0.00% | 0 |
24.08.12 | 5,300 | 20 | 23,379 | 0 | 0 | 0.00% | 0 |
24.08.09 | 5,260 | 40 | 13,760 | 0 | 0 | 0.00% | 0 |
24.08.08 | 5,260 | 0 | 34,079 | 0 | 0 | 0.00% | 0 |
24.08.07 | 5,100 | 160 | 35,182 | 0 | 0 | 0.00% | 0 |
24.08.06 | 4,880 | 220 | 71,848 | 0 | 0 | 0.00% | 0 |
24.08.05 | 5,490 | 610 | 251,922 | 0 | 0 | 0.00% | 0 |
24.08.02 | 5,520 | 30 | 68,240 | 0 | 0 | 0.00% | 0 |
24.08.01 | 5,420 | 100 | 73,178 | 0 | 0 | 0.00% | 0 |
24.07.31 | 5,410 | 10 | 22,846 | 0 | 0 | 0.00% | 0 |
24.07.30 | 5,580 | 170 | 69,966 | 0 | 0 | 0.00% | 0 |
24.07.29 | 5,390 | 190 | 78,462 | 0 | 0 | 0.00% | 0 |
24.07.26 | 5,360 | 30 | 25,884 | 0 | 0 | 0.00% | 0 |
24.07.25 | 5,470 | 110 | 47,721 | 0 | 0 | 0.00% | 0 |
24.07.24 | 5,410 | 60 | 34,020 | 0 | 0 | 0.00% | 0 |
24.07.23 | 5,500 | 90 | 39,568 | 0 | 0 | 0.00% | 0 |
24.07.22 | 5,630 | 130 | 101,010 | 0 | 0 | 0.00% | 0 |
24.07.19 | 5,680 | 50 | 49,385 | 0 | 0 | 0.00% | 0 |
24.07.18 | 5,650 | 30 | 53,560 | 0 | 0 | 0.00% | 0 |
24.07.17 | 5,580 | 70 | 80,524 | 0 | 0 | 0.00% | 0 |
24.07.16 | 5,720 | 140 | 62,470 | 0 | 0 | 0.00% | 0 |
24.07.15 | 5,790 | 70 | 57,642 | 0 | 0 | 0.00% | 0 |
24.07.12 | 5,730 | 60 | 69,204 | 0 | 0 | 0.00% | 0 |
24.07.11 | 5,790 | 60 | 64,420 | 0 | 0 | 0.00% | 0 |
24.07.10 | 5,850 | 60 | 91,599 | 0 | 0 | 0.00% | 0 |
24.07.09 | 5,570 | 280 | 133,856 | 0 | 0 | 0.00% | 0 |
24.07.08 | 5,520 | 50 | 44,913 | 0 | 0 | 0.00% | 0 |
24.07.05 | 5,680 | 160 | 250,241 | 0 | 0 | 0.00% | 0 |
24.07.04 | 5,530 | 150 | 143,751 | 0 | 0 | 0.00% | 0 |
24.07.03 | 5,740 | 210 | 121,602 | 0 | 0 | 0.00% | 0 |
24.07.02 | 5,830 | 90 | 164,120 | 0 | 0 | 0.00% | 0 |
24.07.01 | 5,350 | 480 | 1,631,096 | 0 | 0 | 0.00% | 0 |
24.06.28 | 5,220 | 130 | 65,114 | 0 | 0 | 0.00% | 0 |
24.06.27 | 5,330 | 110 | 62,565 | 0 | 0 | 0.00% | 0 |
24.06.26 | 5,320 | 10 | 57,653 | 0 | 0 | 0.00% | 0 |
24.06.25 | 5,330 | 10 | 26,929 | 0 | 0 | 0.00% | 0 |
24.06.24 | 5,480 | 150 | 93,676 | 0 | 0 | 0.00% | 0 |
24.06.21 | 5,480 | 0 | 31,997 | 0 | 0 | 0.00% | 0 |
24.06.20 | 5,390 | 90 | 38,751 | 0 | 0 | 0.00% | 0 |
24.06.19 | 5,370 | 20 | 53,466 | 0 | 0 | 0.00% | 0 |
24.06.18 | 5,490 | 120 | 79,945 | 0 | 0 | 0.00% | 0 |
24.06.17 | 5,600 | 110 | 104,042 | 0 | 0 | 0.00% | 0 |
24.06.14 | 5,730 | 130 | 60,908 | 0 | 0 | 0.00% | 0 |
24.06.13 | 5,560 | 170 | 86,522 | 0 | 0 | 0.00% | 0 |
24.06.12 | 5,540 | 20 | 19,114 | 0 | 0 | 0.00% | 0 |
24.06.11 | 5,540 | 0 | 43,897 | 0 | 0 | 0.00% | 0 |
24.06.10 | 5,590 | 50 | 43,894 | 0 | 0 | 0.00% | 0 |
24.06.07 | 5,620 | 30 | 32,577 | 0 | 0 | 0.00% | 0 |
24.06.05 | 5,640 | 20 | 78,998 | 0 | 0 | 0.00% | 0 |
24.06.04 | 5,700 | 60 | 62,084 | 0 | 0 | 0.00% | 0 |
24.06.03 | 5,650 | 50 | 88,078 | 0 | 0 | 0.00% | 0 |
24.05.31 | 5,680 | 30 | 124,056 | 0 | 0 | 0.00% | 0 |
24.05.30 | 5,650 | 30 | 53,360 | 0 | 0 | 0.00% | 0 |
24.05.29 | 5,840 | 190 | 98,905 | 0 | 0 | 0.00% | 0 |
24.05.28 | 5,910 | 70 | 69,742 | 0 | 0 | 0.00% | 0 |
24.05.27 | 6,000 | 90 | 52,127 | 0 | 0 | 0.00% | 0 |
24.05.24 | 5,890 | 110 | 138,852 | 0 | 0 | 0.00% | 0 |
24.05.23 | 6,020 | 130 | 103,169 | 0 | 0 | 0.00% | 0 |
24.05.22 | 6,030 | 10 | 135,270 | 0 | 0 | 0.00% | 0 |
24.05.21 | 6,080 | 50 | 47,954 | 0 | 0 | 0.00% | 0 |
24.05.20 | 6,140 | 60 | 57,893 | 0 | 0 | 0.00% | 0 |
24.05.17 | 6,370 | 230 | 104,023 | 0 | 0 | 0.00% | 0 |
24.05.16 | 6,390 | 20 | 93,714 | 0 | 0 | 0.00% | 0 |
24.05.14 | 6,370 | 20 | 101,673 | 0 | 0 | 0.00% | 0 |
24.05.13 | 6,310 | 60 | 106,719 | 0 | 0 | 0.00% | 0 |
24.05.10 | 6,470 | 160 | 115,842 | 0 | 0 | 0.00% | 0 |
24.05.09 | 6,510 | 40 | 81,257 | 0 | 0 | 0.00% | 0 |
24.05.08 | 6,580 | 70 | 127,118 | 0 | 0 | 0.00% | 0 |
24.05.07 | 6,510 | 70 | 289,876 | 0 | 0 | 0.00% | 0 |
24.05.03 | 6,210 | 300 | 949,329 | 0 | 0 | 0.00% | 0 |
24.05.02 | 6,000 | 210 | 281,209 | 0 | 0 | 0.00% | 0 |
24.04.30 | 5,660 | 340 | 312,820 | 0 | 0 | 0.00% | 0 |
24.04.29 | 5,540 | 120 | 29,668 | 0 | 0 | 0.00% | 0 |
24.04.26 | 5,550 | 10 | 17,530 | 0 | 0 | 0.00% | 0 |
24.04.25 | 5,590 | 40 | 39,498 | 0 | 0 | 0.00% | 0 |
24.04.24 | 5,420 | 170 | 50,669 | 0 | 0 | 0.00% | 0 |
24.04.23 | 5,410 | 10 | 22,006 | 0 | 0 | 0.00% | 0 |
24.04.22 | 5,400 | 10 | 41,511 | 0 | 0 | 0.00% | 0 |
24.04.19 | 5,580 | 180 | 36,010 | 0 | 0 | 0.00% | 0 |
24.04.18 | 5,340 | 240 | 64,962 | 0 | 0 | 0.00% | 0 |
24.04.17 | 5,260 | 80 | 105,650 | 0 | 0 | 0.00% | 0 |
24.04.16 | 5,400 | 140 | 103,839 | 0 | 0 | 0.00% | 0 |
24.04.15 | 5,490 | 90 | 81,129 | 0 | 0 | 0.00% | 0 |
24.04.12 | 5,480 | 10 | 55,114 | 0 | 0 | 0.00% | 0 |
24.04.11 | 5,550 | 70 | 60,014 | 0 | 0 | 0.00% | 0 |
24.04.09 | 5,620 | 70 | 85,014 | 0 | 0 | 0.00% | 0 |
24.04.08 | 5,740 | 120 | 90,183 | 0 | 0 | 0.00% | 0 |
24.04.05 | 5,750 | 10 | 83,948 | 0 | 0 | 0.00% | 0 |
24.04.04 | 5,830 | 80 | 130,034 | 0 | 0 | 0.00% | 0 |
24.04.03 | 6,020 | 190 | 109,048 | 0 | 0 | 0.00% | 0 |
24.04.02 | 6,060 | 40 | 94,571 | 0 | 0 | 0.00% | 0 |
24.04.01 | 5,950 | 110 | 86,054 | 0 | 0 | 0.00% | 0 |
24.03.29 | 6,100 | 150 | 156,460 | 0 | 0 | 0.00% | 0 |
24.03.28 | 6,130 | 30 | 156,315 | 0 | 0 | 0.00% | 0 |
24.03.27 | 6,140 | 10 | 160,362 | 0 | 0 | 0.00% | 0 |
24.03.26 | 6,200 | 60 | 103,545 | 0 | 0 | 0.00% | 0 |
24.03.25 | 6,290 | 90 | 200,261 | 0 | 0 | 0.00% | 0 |
24.03.22 | 6,160 | 130 | 111,375 | 0 | 0 | 0.00% | 0 |
24.03.21 | 6,150 | 10 | 79,950 | 0 | 0 | 0.00% | 0 |
24.03.20 | 6,190 | 40 | 112,534 | 0 | 0 | 0.00% | 0 |
24.03.19 | 6,380 | 190 | 196,554 | 0 | 0 | 0.00% | 0 |
24.03.18 | 6,220 | 160 | 168,104 | 0 | 0 | 0.00% | 0 |
24.03.15 | 6,360 | 140 | 119,395 | 0 | 0 | 0.00% | 0 |
24.03.14 | 6,220 | 140 | 351,001 | 0 | 0 | 0.00% | 0 |
24.03.13 | 6,330 | 110 | 274,720 | 0 | 0 | 0.00% | 0 |
24.03.12 | 6,330 | 0 | 185,941 | 0 | 0 | 0.00% | 0 |
24.03.11 | 6,410 | 80 | 195,232 | 0 | 0 | 0.00% | 0 |
24.03.08 | 6,430 | 20 | 184,855 | 0 | 0 | 0.00% | 0 |
24.03.07 | 6,720 | 290 | 327,223 | 0 | 0 | 0.00% | 0 |
24.03.06 | 6,830 | 110 | 208,455 | 0 | 0 | 0.00% | 0 |
24.03.05 | 7,010 | 180 | 307,861 | 0 | 0 | 0.00% | 0 |
24.03.04 | 7,300 | 290 | 385,247 | 0 | 0 | 0.00% | 0 |
24.02.29 | 7,610 | 310 | 282,753 | 0 | 0 | 0.00% | 0 |
24.02.28 | 7,990 | 380 | 798,357 | 0 | 0 | 0.00% | 0 |
24.02.27 | 7,570 | 420 | 1,254,750 | 0 | 0 | 0.00% | 0 |
24.02.26 | 7,730 | 160 | 575,379 | 0 | 0 | 0.00% | 0 |
24.02.23 | 7,710 | 20 | 954,725 | 0 | 0 | 0.00% | 0 |
24.02.22 | 7,230 | 480 | 2,028,444 | 0 | 0 | 0.00% | 0 |
24.02.21 | 6,970 | 260 | 4,793,018 | 0 | 0 | 0.00% | 0 |
24.02.20 | 7,040 | 70 | 426,129 | 0 | 0 | 0.00% | 0 |
24.02.19 | 7,330 | 290 | 462,419 | 0 | 0 | 0.00% | 0 |
24.02.16 | 7,310 | 20 | 782,366 | 0 | 0 | 0.00% | 0 |
24.02.15 | 7,360 | 50 | 1,838,460 | 0 | 0 | 0.00% | 0 |
24.02.14 | 7,650 | 290 | 756,420 | 0 | 0 | 0.00% | 0 |
24.02.13 | 8,240 | 590 | 1,426,873 | 0 | 0 | 0.00% | 0 |
24.02.08 | 7,760 | 480 | 12,133,571 | 0 | 0 | 0.00% | 0 |
24.02.07 | 8,230 | 470 | 1,331,522 | 0 | 0 | 0.00% | 0 |
24.02.06 | 8,840 | 610 | 8,427,724 | 0 | 0 | 0.00% | 0 |
24.02.05 | 9,220 | 380 | 3,874,110 | 0 | 0 | 0.00% | 0 |
24.02.02 | 0 | 1,960 | 13,840,853 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
루프트한자, 베이징 운항 중단…中 저가공세 대응
-
2
[속보] 피알라 체코 총리 "신규 원전건설, 양국관계 획기적 발전 계기"
-
3
[속보] 尹 "한·체코 전략동반자관계, 원전 동맹으로 거듭나기 기대"
-
4
한·체코 정상, 원전 협력 포함 '전략동반자관계 강화' 합의
-
5
尹 "한·체코 전략동반자관계, 원전동맹으로 거듭나기 기대"
-
6
[속보] 한·체코 정상 "신규 원전 건설, 파트너십 발전 중요한 계기"
-
7
한국은행, 연말 하나은행·편의점 예금토큰 결제 테스트[엠블록레터]
-
8
“누가 한물 갔대”…빅테크 주춤할 때, 백전노장들 다시 봐야 하는 이유
-
9
尹 "한·체코 원전동맹 기대" 피알라 총리 "획기적 관계 발전"(종합)
-
10
尹, 체코와 원전동맹 굳히기…'글로벌 원전생태계' 개척 교두보