넥스틸

(092790)    I    코스피 철강및금속 12.13 15:33
7,850 전일 7,920 고가 7,950 상한가 10,290 거래량
(주)
357,981
70 -0.88% 시가 7,880 저가 7,790 하한가 5,550 거래대금
(백만)
2,822
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.13 7,920 70 357,981 -10,794 515,007 1.98% 25,486,993
24.12.12 7,780 140 531,684 47,165 525,801 2.02% 25,476,199
24.12.11 7,570 210 608,239 174,444 478,636 1.84% 25,523,364
24.12.10 7,190 380 604,752 5,412 304,192 1.17% 25,697,808
24.12.09 7,640 450 726,865 145,201 298,780 1.15% 25,703,220
24.12.06 7,830 190 1,459,608 29,204 153,579 0.59% 25,848,421
24.12.05 7,710 120 1,078,296 -74,621 124,375 0.48% 25,877,625
24.12.04 9,160 1,450 3,034,829 26,144 198,996 0.77% 25,803,004
24.12.03 8,940 220 542,679 84,769 172,852 0.66% 25,829,148
24.12.02 9,390 450 963,275 -38,762 88,083 0.34% 25,913,917
24.11.29 9,670 280 681,278 126,845 126,845 0.49% 25,875,155
24.11.28 10,110 440 1,260,573 0 0 0.00% 0
24.11.27 11,680 1,570 2,339,340 0 0 0.00% 0
24.11.26 11,580 100 2,055,652 0 0 0.00% 0
24.11.25 11,420 160 3,566,999 0 0 0.00% 0
24.11.22 10,700 720 1,912,239 0 0 0.00% 0
24.11.21 11,220 520 1,322,058 0 0 0.00% 0
24.11.20 11,810 590 1,364,134 0 0 0.00% 0
24.11.19 10,930 880 3,749,408 0 0 0.00% 0
24.11.18 10,750 180 1,566,087 0 0 0.00% 0
24.11.15 10,500 250 970,122 0 0 0.00% 0
24.11.14 10,360 190 799,550 0 0 0.00% 0
24.11.13 10,710 350 887,644 0 0 0.00% 0
24.11.12 11,170 460 4,780,303 0 0 0.00% 0
24.11.11 11,080 90 1,672,038 0 0 0.00% 0
24.11.08 11,300 220 2,830,971 0 0 0.00% 0
24.11.07 9,700 1,600 12,423,199 0 0 0.00% 0
24.11.06 9,120 580 2,106,493 0 0 0.00% 0
24.11.05 9,280 160 333,383 0 0 0.00% 0
24.11.04 8,750 530 1,897,200 0 0 0.00% 0
24.11.01 8,920 170 228,233 0 0 0.00% 0
24.10.31 9,100 180 334,874 0 0 0.00% 0
24.10.30 9,370 270 311,594 0 0 0.00% 0
24.10.29 9,200 170 504,166 0 0 0.00% 0
24.10.28 8,840 360 502,709 0 0 0.00% 0
24.10.25 9,110 270 547,957 0 0 0.00% 0
24.10.24 9,350 240 468,537 0 0 0.00% 0
24.10.23 9,400 50 1,297,771 0 0 0.00% 0
24.10.22 9,500 100 1,405,190 0 0 0.00% 0
24.10.21 7,990 1,510 7,549,787 0 0 0.00% 0
24.10.18 8,010 20 207,788 0 0 0.00% 0
24.10.17 8,080 70 135,477 0 0 0.00% 0
24.10.16 8,150 70 146,080 0 0 0.00% 0
24.10.15 8,170 20 88,355 0 0 0.00% 0
24.10.14 8,130 40 134,053 0 0 0.00% 0
24.10.11 8,200 70 361,196 0 0 0.00% 0
24.10.10 8,280 80 112,113 0 0 0.00% 0
24.10.08 8,340 60 144,224 0 0 0.00% 0
24.10.07 8,010 330 261,252 0 0 0.00% 0
24.10.04 8,000 10 138,267 0 0 0.00% 0
24.10.02 8,160 160 186,688 0 0 0.00% 0
24.09.30 8,240 80 163,793 0 0 0.00% 0
24.09.27 8,230 10 238,807 0 0 0.00% 0
24.09.26 8,000 230 270,979 0 0 0.00% 0
24.09.25 8,190 190 389,872 0 0 0.00% 0
24.09.24 8,090 100 160,375 0 0 0.00% 0
24.09.23 8,130 40 162,446 0 0 0.00% 0
24.09.20 7,970 160 323,999 0 0 0.00% 0
24.09.19 7,930 40 136,124 0 0 0.00% 0
24.09.13 7,860 70 267,609 0 0 0.00% 0
24.09.12 7,590 270 167,533 0 0 0.00% 0
24.09.11 7,700 110 148,018 0 0 0.00% 0
24.09.10 7,750 50 148,529 0 0 0.00% 0
24.09.09 7,470 280 236,153 0 0 0.00% 0
24.09.06 7,830 360 361,698 0 0 0.00% 0
24.09.05 8,210 380 397,860 0 0 0.00% 0
24.09.04 8,620 410 314,042 0 0 0.00% 0
24.09.03 8,620 0 424,636 0 0 0.00% 0
24.09.02 8,670 50 393,932 0 0 0.00% 0
24.08.30 8,370 300 451,952 0 0 0.00% 0
24.08.29 8,350 20 477,226 0 0 0.00% 0
24.08.28 8,610 260 478,741 0 0 0.00% 0
24.08.27 8,740 130 629,829 0 0 0.00% 0
24.08.26 8,620 120 865,013 0 0 0.00% 0
24.08.23 8,260 360 1,400,846 0 0 0.00% 0
24.08.22 8,380 120 445,713 0 0 0.00% 0
24.08.21 8,130 250 2,937,692 0 0 0.00% 0
24.08.20 7,920 210 887,998 0 0 0.00% 0
24.08.19 8,250 330 322,910 0 0 0.00% 0
24.08.16 8,220 30 320,088 0 0 0.00% 0
24.08.14 8,120 100 290,489 0 0 0.00% 0
24.08.13 8,250 130 274,837 0 0 0.00% 0
24.08.12 8,200 50 210,887 0 0 0.00% 0
24.08.09 7,920 280 376,459 0 0 0.00% 0
24.08.08 8,270 350 387,422 0 0 0.00% 0
24.08.07 7,950 320 1,244,009 0 0 0.00% 0
24.08.06 7,500 450 552,109 0 0 0.00% 0
24.08.05 8,830 1,330 986,787 0 0 0.00% 0
24.08.02 9,420 590 565,058 0 0 0.00% 0
24.08.01 9,390 30 300,642 0 0 0.00% 0
24.07.31 9,190 200 466,662 0 0 0.00% 0
24.07.30 9,600 410 563,330 0 0 0.00% 0
24.07.29 9,190 410 1,862,082 0 0 0.00% 0
24.07.26 9,000 190 575,891 0 0 0.00% 0
24.07.25 9,260 260 685,799 0 0 0.00% 0
24.07.24 9,840 580 995,282 0 0 0.00% 0
24.07.23 9,850 10 2,243,921 0 0 0.00% 0
24.07.22 10,260 410 1,139,088 0 0 0.00% 0
24.07.19 10,120 140 1,496,725 0 0 0.00% 0
24.07.18 9,970 150 6,090,785 0 0 0.00% 0
24.07.17 9,830 140 2,903,184 0 0 0.00% 0
24.07.16 9,160 670 14,918,505 0 0 0.00% 0
24.07.15 8,820 340 907,450 0 0 0.00% 0
24.07.12 9,120 300 550,108 0 0 0.00% 0
24.07.11 9,040 80 593,848 0 0 0.00% 0
24.07.10 9,180 140 621,523 0 0 0.00% 0
24.07.09 9,320 140 492,613 0 0 0.00% 0
24.07.08 9,520 200 592,812 0 0 0.00% 0
24.07.05 9,420 100 607,334 0 0 0.00% 0
24.07.04 9,440 20 807,768 0 0 0.00% 0
24.07.03 10,100 660 1,645,547 0 0 0.00% 0
24.07.02 10,500 400 1,586,951 0 0 0.00% 0
24.07.01 10,090 410 3,071,075 0 0 0.00% 0
24.06.28 10,730 640 1,642,322 0 0 0.00% 0
24.06.27 10,410 320 4,584,541 0 0 0.00% 0
24.06.26 10,610 200 1,410,395 0 0 0.00% 0
24.06.25 10,690 80 5,810,378 0 0 0.00% 0
24.06.24 10,980 290 2,258,635 0 0 0.00% 0
24.06.21 11,370 390 3,916,700 0 0 0.00% 0
24.06.20 11,310 60 17,606,937 0 0 0.00% 0
24.06.19 8,700 2,610 18,313,712 0 0 0.00% 0
24.06.18 9,140 440 2,029,228 0 0 0.00% 0
24.06.17 9,670 530 2,123,837 0 0 0.00% 0
24.06.14 10,170 500 2,709,328 0 0 0.00% 0
24.06.13 9,950 220 8,256,097 0 0 0.00% 0
24.06.12 10,400 450 2,865,029 0 0 0.00% 0
24.06.11 10,250 150 5,027,557 0 0 0.00% 0
24.06.10 9,700 550 7,586,231 0 0 0.00% 0
24.06.07 9,360 340 28,973,512 0 0 0.00% 0
24.06.05 7,200 2,160 17,902,784 0 0 0.00% 0
24.06.04 7,520 320 1,656,036 0 0 0.00% 0
24.06.03 7,090 430 3,207,237 0 0 0.00% 0
24.05.31 7,140 50 152,553 0 0 0.00% 0
24.05.30 7,030 110 162,775 0 0 0.00% 0
24.05.29 7,910 880 1,207,826 0 0 0.00% 0
24.05.28 8,000 90 126,547 0 0 0.00% 0
24.05.27 8,090 90 207,108 0 0 0.00% 0
24.05.24 7,950 140 269,137 0 0 0.00% 0
24.05.23 7,890 60 161,320 0 0 0.00% 0
24.05.22 7,870 20 211,251 0 0 0.00% 0
24.05.21 7,830 40 99,482 0 0 0.00% 0
24.05.20 7,810 20 141,278 0 0 0.00% 0
24.05.17 7,910 100 172,649 0 0 0.00% 0
24.05.16 7,950 40 328,602 0 0 0.00% 0
24.05.14 8,010 60 973,290 0 0 0.00% 0
24.05.13 7,960 50 293,743 0 0 0.00% 0
24.05.10 7,910 50 328,924 0 0 0.00% 0
24.05.09 7,770 140 2,473,914 0 0 0.00% 0
24.05.08 7,560 210 299,369 0 0 0.00% 0
24.05.07 7,640 80 236,691 0 0 0.00% 0
24.05.03 7,610 30 133,032 0 0 0.00% 0
24.05.02 7,850 240 264,327 0 0 0.00% 0
24.04.30 7,880 30 198,038 0 0 0.00% 0
24.04.29 7,740 140 291,435 0 0 0.00% 0
24.04.26 7,620 120 246,104 0 0 0.00% 0
24.04.25 7,600 20 123,679 0 0 0.00% 0
24.04.24 7,610 10 216,507 0 0 0.00% 0
24.04.23 7,520 90 300,911 0 0 0.00% 0
24.04.22 7,320 200 236,087 0 0 0.00% 0
24.04.19 7,560 240 508,307 0 0 0.00% 0
24.04.18 7,490 70 2,373,205 0 0 0.00% 0
24.04.17 7,300 190 203,680 0 0 0.00% 0
24.04.16 7,380 80 588,509 0 0 0.00% 0
24.04.15 7,390 10 111,176 0 0 0.00% 0
24.04.12 7,390 0 143,881 0 0 0.00% 0
24.04.11 7,420 30 94,000 0 0 0.00% 0
24.04.09 7,520 100 149,933 0 0 0.00% 0
24.04.08 7,480 40 128,859 0 0 0.00% 0
24.04.05 7,280 200 218,768 0 0 0.00% 0
24.04.04 7,350 70 160,308 0 0 0.00% 0
24.04.03 7,350 0 88,192 0 0 0.00% 0
24.04.02 7,460 110 231,167 0 0 0.00% 0
24.04.01 7,520 60 114,403 0 0 0.00% 0
24.03.29 7,590 70 119,255 0 0 0.00% 0
24.03.28 7,580 10 169,418 0 0 0.00% 0
24.03.27 7,520 60 203,364 0 0 0.00% 0
24.03.26 7,540 20 202,843 0 0 0.00% 0
24.03.25 7,400 140 220,401 0 0 0.00% 0
24.03.22 7,370 30 159,253 0 0 0.00% 0
24.03.21 7,360 10 151,912 0 0 0.00% 0
24.03.20 7,380 20 155,068 0 0 0.00% 0
24.03.19 7,290 90 167,950 0 0 0.00% 0
24.03.18 7,310 20 198,408 0 0 0.00% 0
24.03.15 7,270 40 502,043 0 0 0.00% 0
24.03.14 7,170 100 298,257 0 0 0.00% 0
24.03.13 7,020 150 142,745 0 0 0.00% 0
24.03.12 7,000 20 75,469 0 0 0.00% 0
24.03.11 6,920 80 139,240 0 0 0.00% 0
24.03.08 7,140 220 163,503 0 0 0.00% 0
24.03.07 7,140 0 248,996 0 0 0.00% 0
24.03.06 7,240 100 180,270 0 0 0.00% 0
24.03.05 7,190 50 94,949 0 0 0.00% 0
24.03.04 7,030 160 115,762 0 0 0.00% 0
24.02.29 7,030 0 80,178 0 0 0.00% 0
24.02.28 7,090 60 102,440 0 0 0.00% 0
24.02.27 7,160 70 85,996 0 0 0.00% 0
24.02.26 7,250 90 143,443 0 0 0.00% 0
24.02.23 7,240 10 137,943 0 0 0.00% 0
24.02.22 7,180 60 149,542 0 0 0.00% 0
24.02.21 7,310 130 179,241 0 0 0.00% 0
24.02.20 7,600 290 376,453 0 0 0.00% 0
24.02.19 7,560 40 531,229 0 0 0.00% 0
24.02.16 7,070 490 1,376,512 0 0 0.00% 0
24.02.15 6,990 80 141,053 0 0 0.00% 0
24.02.14 6,870 120 110,238 0 0 0.00% 0
24.02.13 7,060 190 261,737 0 0 0.00% 0
24.02.08 7,110 50 106,310 0 0 0.00% 0
24.02.07 7,100 10 101,750 0 0 0.00% 0
24.02.06 7,290 190 181,170 0 0 0.00% 0
24.02.05 7,270 20 221,357 0 0 0.00% 0
24.02.02 7,110 160 434,039 0 0 0.00% 0
24.02.01 7,050 60 228,872 0 0 0.00% 0
24.01.31 6,990 60 296,881 0 0 0.00% 0
24.01.30 6,870 120 1,606,298 0 0 0.00% 0
24.01.29 6,870 0 268,862 0 0 0.00% 0
24.01.26 6,580 290 458,284 0 0 0.00% 0
24.01.25 6,650 70 112,470 0 0 0.00% 0
24.01.24 6,660 10 75,742 0 0 0.00% 0
24.01.23 6,560 100 102,936 0 0 0.00% 0
24.01.22 6,530 30 95,372 0 0 0.00% 0
24.01.19 6,570 40 106,908 0 0 0.00% 0
24.01.18 6,660 90 101,240 0 0 0.00% 0
24.01.17 6,880 220 149,812 0 0 0.00% 0
24.01.16 7,000 120 135,789 0 0 0.00% 0
24.01.15 7,040 40 97,989 0 0 0.00% 0
24.01.12 7,260 220 241,550 0 0 0.00% 0
24.01.11 7,200 60 155,772 0 0 0.00% 0
24.01.10 7,210 10 90,196 0 0 0.00% 0
24.01.09 7,210 0 102,009 0 0 0.00% 0
24.01.08 7,210 0 106,630 0 0 0.00% 0
24.01.05 7,230 20 111,987 0 0 0.00% 0
24.01.04 7,180 50 131,561 0 0 0.00% 0
24.01.03 7,190 10 172,814 0 0 0.00% 0
24.01.02 7,160 30 183,172 0 0 0.00% 0
23.12.28 7,230 70 281,225 0 0 0.00% 0
23.12.27 7,920 690 620,148 0 0 0.00% 0
23.12.26 7,730 190 493,082 0 0 0.00% 0
23.12.22 7,820 90 261,699 0 0 0.00% 0
23.12.21 7,790 30 175,453 0 0 0.00% 0
23.12.20 7,860 70 185,069 0 0 0.00% 0
23.12.19 8,010 150 156,148 0 0 0.00% 0
23.12.18 7,680 330 260,946 0 0 0.00% 0
23.12.15 7,650 30 111,621 0 0 0.00% 0
23.12.14 7,640 10 186,236 0 0 0.00% 0
23.12.13 7,630 10 140,912 0 0 0.00% 0
23.12.12 7,930 300 425,145 0 0 0.00% 0
23.12.11 8,000 70 191,596 0 0 0.00% 0
23.12.08 7,960 40 113,194 0 0 0.00% 0
23.12.07 8,060 100 128,353 0 0 0.00% 0
23.12.06 8,150 90 227,597 0 0 0.00% 0
23.12.05 8,100 50 186,446 0 0 0.00% 0
23.12.04 8,000 100 211,754 0 0 0.00% 0
23.12.01 7,980 20 91,323 0 0 0.00% 0
23.11.30 8,000 20 164,700 0 0 0.00% 0
23.11.29 8,030 30 184,464 0 0 0.00% 0
23.11.28 7,950 80 264,643 0 0 0.00% 0
23.11.27 8,260 310 499,604 0 0 0.00% 0
23.11.24 9,120 860 1,486,070 0 0 0.00% 0
23.11.23 9,230 110 228,877 0 0 0.00% 0
23.11.22 9,040 190 271,332 0 0 0.00% 0
23.11.21 8,880 160 224,335 0 0 0.00% 0
23.11.20 8,760 120 158,928 0 0 0.00% 0
23.11.17 8,980 220 329,190 0 0 0.00% 0
23.11.16 8,980 20 180,708 0 0 0.00% 0
23.11.15 8,730 250 303,150 0 0 0.00% 0
23.11.14 8,650 80 160,604 0 0 0.00% 0
23.11.13 8,880 230 270,808 0 0 0.00% 0
23.11.10 8,830 50 215,692 0 0 0.00% 0
23.11.09 8,730 100 204,669 0 0 0.00% 0
23.11.08 8,760 30 148,532 0 0 0.00% 0
23.11.07 9,040 280 341,883 0 0 0.00% 0
23.11.06 9,000 40 357,182 0 0 0.00% 0
23.11.03 9,010 10 258,630 0 0 0.00% 0
23.11.02 8,960 50 242,134 0 0 0.00% 0
23.11.01 8,930 30 153,857 0 0 0.00% 0
23.10.31 9,100 170 203,000 0 0 0.00% 0
23.10.30 9,060 40 160,303 0 0 0.00% 0
23.10.27 9,200 140 340,387 0 0 0.00% 0
23.10.26 9,380 180 239,835 0 0 0.00% 0
23.10.25 9,060 320 483,614 0 0 0.00% 0
23.10.24 8,720 340 416,283 0 0 0.00% 0
23.10.23 8,680 40 818,215 0 0 0.00% 0
23.10.20 8,810 130 208,639 0 0 0.00% 0
23.10.19 9,050 240 301,939 0 0 0.00% 0
23.10.18 9,000 50 307,832 0 0 0.00% 0
23.10.17 9,110 110 336,532 0 0 0.00% 0
23.10.16 8,860 250 503,647 0 0 0.00% 0
23.10.13 9,260 400 263,032 0 0 0.00% 0
23.10.12 9,190 70 297,103 0 0 0.00% 0
23.10.11 8,670 520 524,209 0 0 0.00% 0
23.10.10 8,970 300 640,222 0 0 0.00% 0
23.10.06 8,750 220 665,494 0 0 0.00% 0
23.10.05 8,380 370 1,000,320 0 0 0.00% 0
23.10.04 9,100 720 1,099,626 0 0 0.00% 0
23.09.27 9,010 90 1,162,175 0 0 0.00% 0
23.09.26 10,190 1,180 2,148,713 0 0 0.00% 0
23.09.25 11,000 810 2,121,438 0 0 0.00% 0
23.09.22 11,180 180 13,898,427 0 0 0.00% 0
23.09.21 9,410 1,770 9,703,577 0 0 0.00% 0
23.09.20 9,460 50 490,036 0 0 0.00% 0
23.09.19 9,300 160 333,938 0 0 0.00% 0
23.09.18 9,520 220 526,605 0 0 0.00% 0
23.09.15 9,260 260 762,630 0 0 0.00% 0
23.09.14 9,170 90 355,844 0 0 0.00% 0
23.09.13 9,370 200 421,325 0 0 0.00% 0
23.09.12 9,730 360 863,816 0 0 0.00% 0
23.09.11 10,100 370 1,396,143 0 0 0.00% 0
23.09.08 9,520 580 4,063,611 0 0 0.00% 0
23.09.07 9,150 370 6,190,697 0 0 0.00% 0
23.09.06 9,420 270 440,693 0 0 0.00% 0
23.09.05 9,240 180 1,050,950 0 0 0.00% 0
23.09.04 9,820 580 878,255 0 0 0.00% 0
23.09.01 10,090 270 915,761 0 0 0.00% 0
23.08.31 10,490 400 1,189,668 0 0 0.00% 0
23.08.30 10,710 220 1,043,645 0 0 0.00% 0
23.08.29 10,870 160 2,065,020 0 0 0.00% 0
23.08.28 11,080 210 2,893,550 0 0 0.00% 0
23.08.25 10,530 550 8,493,890 0 0 0.00% 0
23.08.24 10,810 280 2,781,304 0 0 0.00% 0
23.08.23 11,160 350 5,285,090 0 0 0.00% 0
23.08.22 10,740 420 12,736,004 0 0 0.00% 0
23.08.21 0 760 19,193,487 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.14 15:13 더보기 >