퀄리타스반도체
(432720) I 코스닥 제조 12.03 14:517,070 | 전일 | 6,600 | 고가 | 7,840 | 상한가 | 8,580 |
거래량 (주) |
680,673 |
470 7.12% | 시가 | 6,600 | 저가 | 6,600 | 하한가 | 4,620 |
거래대금 (백만) |
4,972 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.12.02 | 6,790 | 190 | 90,463 | -7,264 | 142,538 | 1.02% | 13,781,054 |
24.11.29 | 7,010 | 220 | 72,525 | -1,846 | 149,802 | 1.08% | 13,773,790 |
24.11.28 | 6,960 | 50 | 54,716 | -19,003 | 151,648 | 1.09% | 13,771,944 |
24.11.27 | 7,280 | 320 | 116,513 | -5,417 | 170,651 | 1.23% | 13,752,941 |
24.11.26 | 7,390 | 110 | 46,930 | 16,919 | 176,068 | 1.26% | 13,747,524 |
24.11.25 | 7,110 | 280 | 69,413 | 11,766 | 159,149 | 1.14% | 13,764,443 |
24.11.22 | 7,130 | 20 | 73,494 | 4,623 | 147,383 | 1.06% | 13,776,209 |
24.11.21 | 7,300 | 170 | 98,756 | -2,613 | 142,760 | 1.03% | 13,780,832 |
24.11.20 | 7,380 | 80 | 37,942 | -14,951 | 145,373 | 1.04% | 13,778,219 |
24.11.19 | 7,500 | 120 | 59,901 | 1,390 | 160,324 | 1.15% | 13,763,268 |
24.11.18 | 7,400 | 100 | 72,545 | 158,934 | 158,934 | 1.14% | 13,764,658 |
24.11.15 | 7,420 | 20 | 117,361 | 0 | 0 | 0.00% | 0 |
24.11.14 | 7,660 | 180 | 104,362 | 0 | 0 | 0.00% | 0 |
24.11.13 | 8,000 | 340 | 147,911 | 0 | 0 | 0.00% | 0 |
24.11.12 | 8,600 | 600 | 174,929 | 0 | 0 | 0.00% | 0 |
24.11.11 | 9,240 | 640 | 132,531 | 0 | 0 | 0.00% | 0 |
24.11.08 | 9,040 | 200 | 65,300 | 0 | 0 | 0.00% | 0 |
24.11.07 | 9,170 | 130 | 108,108 | 0 | 0 | 0.00% | 0 |
24.11.06 | 9,710 | 540 | 137,214 | 0 | 0 | 0.00% | 0 |
24.11.05 | 9,800 | 90 | 60,324 | 0 | 0 | 0.00% | 0 |
24.11.04 | 9,510 | 290 | 85,506 | 0 | 0 | 0.00% | 0 |
24.11.01 | 10,030 | 520 | 97,325 | 0 | 0 | 0.00% | 0 |
24.10.31 | 9,750 | 280 | 133,130 | 0 | 0 | 0.00% | 0 |
24.10.30 | 10,050 | 300 | 76,847 | 0 | 0 | 0.00% | 0 |
24.10.29 | 10,210 | 160 | 83,785 | 0 | 0 | 0.00% | 0 |
24.10.28 | 9,750 | 460 | 91,507 | 0 | 0 | 0.00% | 0 |
24.10.25 | 9,820 | 70 | 59,976 | 0 | 0 | 0.00% | 0 |
24.10.24 | 10,080 | 260 | 69,445 | 0 | 0 | 0.00% | 0 |
24.10.23 | 9,660 | 420 | 113,825 | 0 | 0 | 0.00% | 0 |
24.10.22 | 10,190 | 530 | 90,593 | 0 | 0 | 0.00% | 0 |
24.10.21 | 10,160 | 30 | 88,730 | 0 | 0 | 0.00% | 0 |
24.10.18 | 10,990 | 830 | 173,850 | 0 | 0 | 0.00% | 0 |
24.10.17 | 10,780 | 210 | 136,046 | 0 | 0 | 0.00% | 0 |
24.10.16 | 11,380 | 600 | 153,212 | 0 | 0 | 0.00% | 0 |
24.10.15 | 11,760 | 380 | 232,969 | 0 | 0 | 0.00% | 0 |
24.10.14 | 11,650 | 110 | 161,759 | 0 | 0 | 0.00% | 0 |
24.10.11 | 11,840 | 190 | 140,257 | 0 | 0 | 0.00% | 0 |
24.10.10 | 12,290 | 450 | 195,221 | 0 | 0 | 0.00% | 0 |
24.10.08 | 12,200 | 90 | 206,175 | 0 | 0 | 0.00% | 0 |
24.10.07 | 11,700 | 500 | 348,116 | 0 | 0 | 0.00% | 0 |
24.10.04 | 11,050 | 650 | 297,337 | 0 | 0 | 0.00% | 0 |
24.10.02 | 11,320 | 270 | 149,297 | 0 | 0 | 0.00% | 0 |
24.09.30 | 12,250 | 930 | 276,909 | 0 | 0 | 0.00% | 0 |
24.09.27 | 11,780 | 470 | 1,094,633 | 0 | 0 | 0.00% | 0 |
24.09.26 | 10,230 | 1,550 | 798,439 | 0 | 0 | 0.00% | 0 |
24.09.25 | 10,350 | 120 | 165,842 | 0 | 0 | 0.00% | 0 |
24.09.24 | 10,000 | 350 | 136,729 | 0 | 0 | 0.00% | 0 |
24.09.23 | 9,960 | 40 | 106,841 | 0 | 0 | 0.00% | 0 |
24.09.20 | 10,060 | 100 | 209,899 | 0 | 0 | 0.00% | 0 |
24.09.19 | 10,280 | 220 | 204,659 | 0 | 0 | 0.00% | 0 |
24.09.13 | 11,080 | 800 | 298,619 | 0 | 0 | 0.00% | 0 |
24.09.12 | 10,050 | 1,030 | 1,103,145 | 0 | 0 | 0.00% | 0 |
24.09.11 | 9,580 | 470 | 441,845 | 0 | 0 | 0.00% | 0 |
24.09.10 | 9,790 | 210 | 222,304 | 0 | 0 | 0.00% | 0 |
24.09.09 | 8,890 | 900 | 1,527,220 | 0 | 0 | 0.00% | 0 |
24.09.06 | 9,430 | 540 | 149,740 | 0 | 0 | 0.00% | 0 |
24.09.05 | 9,250 | 180 | 177,185 | 0 | 0 | 0.00% | 0 |
24.09.04 | 10,050 | 800 | 178,329 | 0 | 0 | 0.00% | 0 |
24.09.03 | 10,260 | 210 | 122,052 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,550 | 290 | 71,557 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,410 | 140 | 77,713 | 0 | 0 | 0.00% | 0 |
24.08.29 | 11,110 | 700 | 199,249 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,920 | 190 | 102,347 | 0 | 0 | 0.00% | 0 |
24.08.27 | 11,050 | 130 | 78,857 | 0 | 0 | 0.00% | 0 |
24.08.26 | 11,590 | 540 | 136,799 | 0 | 0 | 0.00% | 0 |
24.08.23 | 11,840 | 250 | 90,442 | 0 | 0 | 0.00% | 0 |
24.08.22 | 12,150 | 310 | 102,103 | 0 | 0 | 0.00% | 0 |
24.08.21 | 12,730 | 580 | 128,307 | 0 | 0 | 0.00% | 0 |
24.08.20 | 11,460 | 1,270 | 402,782 | 0 | 0 | 0.00% | 0 |
24.08.19 | 11,970 | 510 | 101,795 | 0 | 0 | 0.00% | 0 |
24.08.16 | 11,760 | 210 | 144,587 | 0 | 0 | 0.00% | 0 |
24.08.14 | 11,570 | 190 | 124,171 | 0 | 0 | 0.00% | 0 |
24.08.13 | 11,520 | 50 | 147,095 | 0 | 0 | 0.00% | 0 |
24.08.12 | 11,070 | 450 | 216,601 | 0 | 0 | 0.00% | 0 |
24.08.09 | 10,380 | 690 | 230,706 | 0 | 0 | 0.00% | 0 |
24.08.08 | 10,780 | 400 | 205,089 | 0 | 0 | 0.00% | 0 |
24.08.07 | 10,760 | 20 | 259,133 | 0 | 0 | 0.00% | 0 |
24.08.06 | 10,230 | 530 | 323,945 | 0 | 0 | 0.00% | 0 |
24.08.05 | 12,710 | 2,480 | 981,304 | 0 | 0 | 0.00% | 0 |
24.08.02 | 15,680 | 2,970 | 1,015,402 | 0 | 0 | 0.00% | 0 |
24.08.01 | 15,220 | 460 | 86,327 | 0 | 0 | 0.00% | 0 |
24.07.31 | 15,000 | 220 | 97,710 | 0 | 0 | 0.00% | 0 |
24.07.30 | 15,750 | 750 | 102,619 | 0 | 0 | 0.00% | 0 |
24.07.29 | 15,850 | 100 | 56,725 | 0 | 0 | 0.00% | 0 |
24.07.26 | 15,910 | 60 | 60,551 | 0 | 0 | 0.00% | 0 |
24.07.25 | 16,370 | 460 | 73,084 | 0 | 0 | 0.00% | 0 |
24.07.24 | 16,800 | 430 | 54,364 | 0 | 0 | 0.00% | 0 |
24.07.23 | 17,020 | 220 | 67,333 | 0 | 0 | 0.00% | 0 |
24.07.22 | 18,160 | 1,140 | 72,344 | 0 | 0 | 0.00% | 0 |
24.07.19 | 17,900 | 260 | 59,313 | 0 | 0 | 0.00% | 0 |
24.07.18 | 18,640 | 740 | 119,183 | 0 | 0 | 0.00% | 0 |
24.07.17 | 18,840 | 200 | 49,218 | 0 | 0 | 0.00% | 0 |
24.07.16 | 18,920 | 80 | 109,589 | 0 | 0 | 0.00% | 0 |
24.07.15 | 19,050 | 130 | 58,112 | 0 | 0 | 0.00% | 0 |
24.07.12 | 19,310 | 260 | 68,055 | 0 | 0 | 0.00% | 0 |
24.07.11 | 20,050 | 740 | 320,093 | 0 | 0 | 0.00% | 0 |
24.07.10 | 20,850 | 800 | 72,994 | 0 | 0 | 0.00% | 0 |
24.07.09 | 20,550 | 300 | 105,738 | 0 | 0 | 0.00% | 0 |
24.07.08 | 20,450 | 100 | 73,258 | 0 | 0 | 0.00% | 0 |
24.07.05 | 20,500 | 50 | 91,149 | 0 | 0 | 0.00% | 0 |
24.07.04 | 20,150 | 350 | 244,927 | 0 | 0 | 0.00% | 0 |
24.07.03 | 21,100 | 950 | 113,388 | 0 | 0 | 0.00% | 0 |
24.07.02 | 21,250 | 150 | 195,314 | 0 | 0 | 0.00% | 0 |
24.07.01 | 19,790 | 1,460 | 600,182 | 0 | 0 | 0.00% | 0 |
24.06.28 | 19,100 | 690 | 736,811 | 0 | 0 | 0.00% | 0 |
24.06.27 | 18,830 | 270 | 67,109 | 0 | 0 | 0.00% | 0 |
24.06.26 | 18,750 | 80 | 70,481 | 0 | 0 | 0.00% | 0 |
24.06.25 | 19,010 | 260 | 85,928 | 0 | 0 | 0.00% | 0 |
24.06.24 | 20,100 | 1,090 | 141,225 | 0 | 0 | 0.00% | 0 |
24.06.21 | 20,850 | 750 | 84,225 | 0 | 0 | 0.00% | 0 |
24.06.20 | 21,550 | 700 | 88,779 | 0 | 0 | 0.00% | 0 |
24.06.19 | 20,900 | 650 | 220,144 | 0 | 0 | 0.00% | 0 |
24.06.18 | 20,550 | 350 | 238,469 | 0 | 0 | 0.00% | 0 |
24.06.17 | 21,000 | 450 | 110,226 | 0 | 0 | 0.00% | 0 |
24.06.14 | 22,300 | 1,300 | 227,849 | 0 | 0 | 0.00% | 0 |
24.06.13 | 21,650 | 650 | 175,599 | 0 | 0 | 0.00% | 0 |
24.06.12 | 22,150 | 500 | 175,060 | 0 | 0 | 0.00% | 0 |
24.06.11 | 22,550 | 400 | 154,290 | 0 | 0 | 0.00% | 0 |
24.06.10 | 23,900 | 300 | 227,420 | 0 | 0 | 0.00% | 0 |
24.06.07 | 23,950 | 50 | 791,892 | 0 | 0 | 0.00% | 0 |
24.06.05 | 22,000 | 1,950 | 4,047,059 | 0 | 0 | 0.00% | 0 |
24.06.04 | 22,700 | 700 | 147,901 | 0 | 0 | 0.00% | 0 |
24.06.03 | 21,900 | 800 | 181,664 | 0 | 0 | 0.00% | 0 |
24.05.31 | 22,450 | 550 | 212,704 | 0 | 0 | 0.00% | 0 |
24.05.30 | 22,300 | 150 | 2,601,188 | 0 | 0 | 0.00% | 0 |
24.05.29 | 22,950 | 650 | 281,360 | 0 | 0 | 0.00% | 0 |
24.05.28 | 21,450 | 1,500 | 370,039 | 0 | 0 | 0.00% | 0 |
24.05.27 | 21,050 | 400 | 179,064 | 0 | 0 | 0.00% | 0 |
24.05.24 | 21,550 | 500 | 213,900 | 0 | 0 | 0.00% | 0 |
24.05.23 | 21,100 | 450 | 1,897,530 | 0 | 0 | 0.00% | 0 |
24.05.22 | 21,200 | 100 | 89,023 | 0 | 0 | 0.00% | 0 |
24.05.21 | 21,300 | 100 | 94,832 | 0 | 0 | 0.00% | 0 |
24.05.20 | 21,850 | 550 | 141,436 | 0 | 0 | 0.00% | 0 |
24.05.17 | 22,350 | 500 | 125,938 | 0 | 0 | 0.00% | 0 |
24.05.16 | 22,700 | 350 | 177,231 | 0 | 0 | 0.00% | 0 |
24.05.14 | 22,200 | 500 | 191,560 | 0 | 0 | 0.00% | 0 |
24.05.13 | 22,850 | 650 | 357,302 | 0 | 0 | 0.00% | 0 |
24.05.10 | 23,050 | 200 | 528,056 | 0 | 0 | 0.00% | 0 |
24.05.09 | 24,100 | 1,050 | 422,209 | 0 | 0 | 0.00% | 0 |
24.05.08 | 30,900 | 6,800 | 1,461,029 | 0 | 0 | 0.00% | 0 |
24.05.07 | 30,100 | 800 | 123,383 | 0 | 0 | 0.00% | 0 |
24.05.03 | 30,900 | 800 | 135,098 | 0 | 0 | 0.00% | 0 |
24.05.02 | 30,350 | 550 | 166,290 | 0 | 0 | 0.00% | 0 |
24.04.30 | 31,200 | 850 | 203,631 | 0 | 0 | 0.00% | 0 |
24.04.29 | 31,500 | 300 | 441,339 | 0 | 0 | 0.00% | 0 |
24.04.26 | 31,200 | 300 | 78,525 | 0 | 0 | 0.00% | 0 |
24.04.25 | 32,450 | 1,250 | 88,609 | 0 | 0 | 0.00% | 0 |
24.04.24 | 31,700 | 750 | 96,918 | 0 | 0 | 0.00% | 0 |
24.04.23 | 31,750 | 50 | 78,542 | 0 | 0 | 0.00% | 0 |
24.04.22 | 33,200 | 1,450 | 122,338 | 0 | 0 | 0.00% | 0 |
24.04.19 | 35,250 | 2,050 | 198,894 | 0 | 0 | 0.00% | 0 |
24.04.18 | 34,000 | 1,250 | 112,691 | 0 | 0 | 0.00% | 0 |
24.04.17 | 33,400 | 600 | 121,432 | 0 | 0 | 0.00% | 0 |
24.04.16 | 35,400 | 2,000 | 153,834 | 0 | 0 | 0.00% | 0 |
24.04.15 | 36,450 | 1,050 | 132,530 | 0 | 0 | 0.00% | 0 |
24.04.12 | 34,550 | 1,900 | 375,693 | 0 | 0 | 0.00% | 0 |
24.04.11 | 33,550 | 1,000 | 162,542 | 0 | 0 | 0.00% | 0 |
24.04.09 | 35,700 | 2,150 | 286,311 | 0 | 0 | 0.00% | 0 |
24.04.08 | 38,100 | 2,400 | 232,432 | 0 | 0 | 0.00% | 0 |
24.04.05 | 39,750 | 1,650 | 248,884 | 0 | 0 | 0.00% | 0 |
24.04.04 | 38,200 | 1,550 | 405,649 | 0 | 0 | 0.00% | 0 |
24.04.03 | 39,050 | 850 | 265,030 | 0 | 0 | 0.00% | 0 |
24.04.02 | 38,650 | 400 | 598,677 | 0 | 0 | 0.00% | 0 |
24.04.01 | 38,850 | 200 | 342,546 | 0 | 0 | 0.00% | 0 |
24.03.29 | 38,100 | 750 | 2,046,111 | 0 | 0 | 0.00% | 0 |
24.03.28 | 37,350 | 750 | 507,297 | 0 | 0 | 0.00% | 0 |
24.03.27 | 37,550 | 200 | 201,783 | 0 | 0 | 0.00% | 0 |
24.03.26 | 36,700 | 850 | 348,157 | 0 | 0 | 0.00% | 0 |
24.03.25 | 37,750 | 1,050 | 247,989 | 0 | 0 | 0.00% | 0 |
24.03.22 | 39,250 | 1,500 | 334,264 | 0 | 0 | 0.00% | 0 |
24.03.21 | 39,700 | 450 | 550,953 | 0 | 0 | 0.00% | 0 |
24.03.20 | 39,200 | 500 | 490,062 | 0 | 0 | 0.00% | 0 |
24.03.19 | 41,600 | 2,400 | 513,431 | 0 | 0 | 0.00% | 0 |
24.03.18 | 39,250 | 2,350 | 1,409,919 | 0 | 0 | 0.00% | 0 |
24.03.15 | 37,150 | 2,100 | 659,238 | 0 | 0 | 0.00% | 0 |
24.03.14 | 40,500 | 3,350 | 596,238 | 0 | 0 | 0.00% | 0 |
24.03.13 | 42,000 | 1,500 | 960,774 | 0 | 0 | 0.00% | 0 |
24.03.12 | 40,000 | 2,000 | 777,088 | 0 | 0 | 0.00% | 0 |
24.03.11 | 41,500 | 1,500 | 617,822 | 0 | 0 | 0.00% | 0 |
24.03.08 | 40,600 | 900 | 1,139,039 | 0 | 0 | 0.00% | 0 |
24.03.07 | 40,300 | 300 | 1,967,905 | 0 | 0 | 0.00% | 0 |
24.03.06 | 38,950 | 1,350 | 1,081,182 | 0 | 0 | 0.00% | 0 |
24.03.05 | 38,900 | 50 | 840,750 | 0 | 0 | 0.00% | 0 |
24.03.04 | 33,450 | 5,450 | 1,149,802 | 0 | 0 | 0.00% | 0 |
24.02.29 | 34,400 | 950 | 264,589 | 0 | 0 | 0.00% | 0 |
24.02.28 | 35,550 | 1,150 | 378,698 | 0 | 0 | 0.00% | 0 |
24.02.27 | 36,750 | 1,200 | 336,609 | 0 | 0 | 0.00% | 0 |
24.02.26 | 37,800 | 1,050 | 273,601 | 0 | 0 | 0.00% | 0 |
24.02.23 | 39,250 | 1,450 | 823,128 | 0 | 0 | 0.00% | 0 |
24.02.22 | 35,700 | 3,550 | 1,249,377 | 0 | 0 | 0.00% | 0 |
24.02.21 | 35,100 | 600 | 691,422 | 0 | 0 | 0.00% | 0 |
24.02.20 | 35,900 | 800 | 260,909 | 0 | 0 | 0.00% | 0 |
24.02.19 | 36,050 | 150 | 303,299 | 0 | 0 | 0.00% | 0 |
24.02.16 | 38,500 | 2,450 | 584,592 | 0 | 0 | 0.00% | 0 |
24.02.15 | 40,100 | 1,600 | 842,535 | 0 | 0 | 0.00% | 0 |
24.02.14 | 38,700 | 1,400 | 1,174,419 | 0 | 0 | 0.00% | 0 |
24.02.13 | 33,500 | 5,200 | 2,158,462 | 0 | 0 | 0.00% | 0 |
24.02.08 | 31,250 | 2,250 | 1,082,666 | 0 | 0 | 0.00% | 0 |
24.02.07 | 31,050 | 200 | 396,925 | 0 | 0 | 0.00% | 0 |
24.02.06 | 29,050 | 2,000 | 679,967 | 0 | 0 | 0.00% | 0 |
24.02.05 | 29,400 | 350 | 293,519 | 0 | 0 | 0.00% | 0 |
24.02.02 | 30,200 | 800 | 414,933 | 0 | 0 | 0.00% | 0 |
24.02.01 | 30,950 | 750 | 481,322 | 0 | 0 | 0.00% | 0 |
24.01.31 | 34,100 | 3,150 | 460,122 | 0 | 0 | 0.00% | 0 |
24.01.30 | 34,400 | 300 | 637,122 | 0 | 0 | 0.00% | 0 |
24.01.29 | 38,250 | 3,850 | 1,028,494 | 0 | 0 | 0.00% | 0 |
24.01.26 | 39,650 | 1,400 | 341,197 | 0 | 0 | 0.00% | 0 |
24.01.25 | 40,400 | 750 | 905,461 | 0 | 0 | 0.00% | 0 |
24.01.24 | 42,800 | 2,400 | 481,500 | 0 | 0 | 0.00% | 0 |
24.01.23 | 44,000 | 1,200 | 757,903 | 0 | 0 | 0.00% | 0 |
24.01.22 | 41,000 | 3,000 | 1,622,051 | 0 | 0 | 0.00% | 0 |
24.01.19 | 40,250 | 750 | 889,423 | 0 | 0 | 0.00% | 0 |
24.01.18 | 37,000 | 3,250 | 894,773 | 0 | 0 | 0.00% | 0 |
24.01.17 | 40,100 | 3,100 | 890,016 | 0 | 0 | 0.00% | 0 |
24.01.16 | 43,700 | 3,600 | 599,184 | 0 | 0 | 0.00% | 0 |
24.01.15 | 41,900 | 1,800 | 667,989 | 0 | 0 | 0.00% | 0 |
24.01.12 | 42,600 | 700 | 445,752 | 0 | 0 | 0.00% | 0 |
24.01.11 | 44,450 | 1,850 | 440,143 | 0 | 0 | 0.00% | 0 |
24.01.10 | 43,150 | 1,300 | 852,699 | 0 | 0 | 0.00% | 0 |
24.01.09 | 43,800 | 650 | 1,548,668 | 0 | 0 | 0.00% | 0 |
24.01.08 | 45,650 | 1,850 | 714,008 | 0 | 0 | 0.00% | 0 |
24.01.05 | 46,500 | 850 | 954,755 | 0 | 0 | 0.00% | 0 |
24.01.04 | 50,000 | 3,500 | 3,025,390 | 0 | 0 | 0.00% | 0 |
24.01.03 | 46,650 | 3,350 | 2,981,752 | 0 | 0 | 0.00% | 0 |
24.01.02 | 40,150 | 6,500 | 5,093,102 | 0 | 0 | 0.00% | 0 |
23.12.28 | 40,200 | 50 | 887,609 | 0 | 0 | 0.00% | 0 |
23.12.27 | 43,400 | 3,200 | 1,248,828 | 0 | 0 | 0.00% | 0 |
23.12.26 | 43,400 | 0 | 1,381,979 | 0 | 0 | 0.00% | 0 |
23.12.22 | 43,150 | 250 | 3,020,716 | 0 | 0 | 0.00% | 0 |
23.12.21 | 42,550 | 600 | 3,032,756 | 0 | 0 | 0.00% | 0 |
23.12.20 | 41,700 | 850 | 3,075,449 | 0 | 0 | 0.00% | 0 |
23.12.19 | 38,200 | 3,500 | 10,506,271 | 0 | 0 | 0.00% | 0 |
23.12.18 | 32,550 | 5,650 | 4,426,414 | 0 | 0 | 0.00% | 0 |
23.12.15 | 33,350 | 800 | 2,141,510 | 0 | 0 | 0.00% | 0 |
23.12.14 | 34,000 | 650 | 7,630,090 | 0 | 0 | 0.00% | 0 |
23.12.13 | 27,800 | 6,200 | 6,124,873 | 0 | 0 | 0.00% | 0 |
23.12.12 | 27,550 | 250 | 5,175,126 | 0 | 0 | 0.00% | 0 |
23.12.11 | 27,250 | 300 | 2,184,899 | 0 | 0 | 0.00% | 0 |
23.12.08 | 22,900 | 4,350 | 5,376,512 | 0 | 0 | 0.00% | 0 |
23.12.07 | 24,150 | 1,250 | 483,915 | 0 | 0 | 0.00% | 0 |
23.12.06 | 22,300 | 1,850 | 1,199,390 | 0 | 0 | 0.00% | 0 |
23.12.05 | 24,600 | 2,300 | 1,134,159 | 0 | 0 | 0.00% | 0 |
23.12.04 | 25,750 | 1,150 | 1,040,303 | 0 | 0 | 0.00% | 0 |
23.12.01 | 29,800 | 4,050 | 2,432,613 | 0 | 0 | 0.00% | 0 |
23.11.30 | 27,250 | 2,550 | 4,083,477 | 0 | 0 | 0.00% | 0 |
23.11.29 | 27,850 | 600 | 4,025,007 | 0 | 0 | 0.00% | 0 |
23.11.28 | 26,550 | 1,300 | 5,883,954 | 0 | 0 | 0.00% | 0 |
23.11.27 | 22,050 | 4,500 | 7,507,695 | 0 | 0 | 0.00% | 0 |
23.11.24 | 21,500 | 550 | 738,221 | 0 | 0 | 0.00% | 0 |
23.11.23 | 20,350 | 1,150 | 668,766 | 0 | 0 | 0.00% | 0 |
23.11.22 | 18,960 | 1,390 | 641,411 | 0 | 0 | 0.00% | 0 |
23.11.21 | 18,650 | 310 | 1,236,098 | 0 | 0 | 0.00% | 0 |
23.11.20 | 17,940 | 710 | 227,551 | 0 | 0 | 0.00% | 0 |
23.11.17 | 19,940 | 2,000 | 328,854 | 0 | 0 | 0.00% | 0 |
23.11.16 | 20,200 | 250 | 224,293 | 0 | 0 | 0.00% | 0 |
23.11.15 | 17,550 | 2,650 | 1,263,201 | 0 | 0 | 0.00% | 0 |
23.11.14 | 16,760 | 790 | 155,685 | 0 | 0 | 0.00% | 0 |
23.11.13 | 17,980 | 1,220 | 229,345 | 0 | 0 | 0.00% | 0 |
23.11.10 | 20,350 | 2,370 | 390,036 | 0 | 0 | 0.00% | 0 |
23.11.09 | 20,450 | 100 | 231,863 | 0 | 0 | 0.00% | 0 |
23.11.08 | 20,600 | 150 | 477,849 | 0 | 0 | 0.00% | 0 |
23.11.07 | 22,000 | 1,400 | 472,835 | 0 | 0 | 0.00% | 0 |
23.11.06 | 22,650 | 650 | 859,048 | 0 | 0 | 0.00% | 0 |
23.11.03 | 24,500 | 1,850 | 901,480 | 0 | 0 | 0.00% | 0 |
23.11.02 | 21,900 | 2,600 | 4,601,192 | 0 | 0 | 0.00% | 0 |
23.11.01 | 21,950 | 50 | 3,718,966 | 0 | 0 | 0.00% | 0 |
23.10.31 | 20,000 | 1,950 | 4,941,166 | 0 | 0 | 0.00% | 0 |
23.10.30 | 20,650 | 650 | 1,948,714 | 0 | 0 | 0.00% | 0 |
23.10.27 | 0 | 3,650 | 7,725,166 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
KCC건설, 자산재평가 실시 결정
-
2
풀무원(017810) 소폭 상승세 +3.99%, 5거래일만에 반등, 외국계 매수 유입
-
3
로베코운용 “한국 반도체 저평가···미국보다 亞 증시 주목해야”
-
4
코스닥 하락률 상위 20종목(직전 30분 기준)
-
5
일승(333430) 소폭 상승세 +5.96%
-
6
하이스틸(071090) 소폭 상승세 +3.14%, 5거래일만에 반등
-
7
HBM 대중 수출 통제에도 삼성전자 강세…SK하이닉스도 2% 가까이 오르는 중
-
8
코스피 하락률 상위 20종목(직전 30분 기준)
-
9
애경케미칼(161000) 소폭 상승세 +3.24%, 외국계 매수 유입
-
10
코스닥 상승률 상위 20종목(직전 30분 기준)