퓨릿

(445180)    I    코스닥 제조 12.10 15:33
4,975 전일 4,650 고가 4,975 상한가 6,040 거래량
(주)
85,337
325 6.99% 시가 4,610 저가 4,610 하한가 3,255 거래대금
(백만)
414
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.10 4,650 325 85,337 -4,315 244,929 1.46% 16,524,259
24.12.09 5,160 510 106,792 -2,229 249,244 1.49% 16,519,944
24.12.06 5,340 180 70,129 -7,153 251,473 1.50% 16,517,715
24.12.05 5,500 160 37,237 6,966 258,626 1.54% 16,510,562
24.12.04 5,660 160 53,452 11,871 251,660 1.50% 16,517,528
24.12.03 5,510 150 22,724 -2,337 239,789 1.43% 16,529,399
24.12.02 5,640 130 41,640 -10,220 242,126 1.44% 16,527,062
24.11.29 5,790 150 20,705 5,418 252,346 1.50% 16,516,842
24.11.28 5,840 50 19,501 -5,372 246,928 1.47% 16,522,260
24.11.27 5,940 100 24,376 -1,586 252,300 1.50% 16,516,888
24.11.26 5,890 50 22,345 3,547 253,886 1.51% 16,515,302
24.11.25 5,670 220 18,760 250,339 250,339 1.49% 16,518,849
24.11.22 5,550 120 31,714 0 0 0.00% 0
24.11.21 5,550 0 34,206 0 0 0.00% 0
24.11.20 5,600 50 33,537 0 0 0.00% 0
24.11.19 5,650 50 63,589 0 0 0.00% 0
24.11.18 5,720 70 26,004 0 0 0.00% 0
24.11.15 5,500 220 38,114 0 0 0.00% 0
24.11.14 5,530 80 55,458 0 0 0.00% 0
24.11.13 5,760 230 53,720 0 0 0.00% 0
24.11.12 6,180 420 96,008 0 0 0.00% 0
24.11.11 6,400 220 85,107 0 0 0.00% 0
24.11.08 6,330 70 23,269 0 0 0.00% 0
24.11.07 6,430 100 30,645 0 0 0.00% 0
24.11.06 6,510 80 23,402 0 0 0.00% 0
24.11.05 6,460 50 16,085 0 0 0.00% 0
24.11.04 6,290 170 38,857 0 0 0.00% 0
24.11.01 6,620 330 52,774 0 0 0.00% 0
24.10.31 6,430 190 22,786 0 0 0.00% 0
24.10.30 6,520 90 27,129 0 0 0.00% 0
24.10.29 6,560 40 29,932 0 0 0.00% 0
24.10.28 6,190 370 60,567 0 0 0.00% 0
24.10.25 6,400 210 51,161 0 0 0.00% 0
24.10.24 6,590 190 66,166 0 0 0.00% 0
24.10.23 6,430 160 62,298 0 0 0.00% 0
24.10.22 6,710 280 84,281 0 0 0.00% 0
24.10.21 6,630 80 721,297 0 0 0.00% 0
24.10.18 6,930 300 71,304 0 0 0.00% 0
24.10.17 6,860 70 30,374 0 0 0.00% 0
24.10.16 7,030 170 32,402 0 0 0.00% 0
24.10.15 7,020 10 50,229 0 0 0.00% 0
24.10.14 6,900 120 26,347 0 0 0.00% 0
24.10.11 6,810 90 183,514 0 0 0.00% 0
24.10.10 6,940 130 49,680 0 0 0.00% 0
24.10.08 7,070 130 20,967 0 0 0.00% 0
24.10.07 6,980 90 25,346 0 0 0.00% 0
24.10.04 7,030 50 23,978 0 0 0.00% 0
24.10.02 7,130 100 14,730 0 0 0.00% 0
24.09.30 7,380 250 23,577 0 0 0.00% 0
24.09.27 7,370 10 23,536 0 0 0.00% 0
24.09.26 7,190 180 57,514 0 0 0.00% 0
24.09.25 7,200 10 35,586 0 0 0.00% 0
24.09.24 7,160 40 31,613 0 0 0.00% 0
24.09.23 6,780 380 97,755 0 0 0.00% 0
24.09.20 6,760 20 50,219 0 0 0.00% 0
24.09.19 7,050 290 74,314 0 0 0.00% 0
24.09.13 6,750 300 28,060 0 0 0.00% 0
24.09.12 6,530 220 70,515 0 0 0.00% 0
24.09.11 6,530 0 21,897 0 0 0.00% 0
24.09.10 6,750 220 34,971 0 0 0.00% 0
24.09.09 6,730 20 19,854 0 0 0.00% 0
24.09.06 6,760 30 44,659 0 0 0.00% 0
24.09.05 6,930 170 55,523 0 0 0.00% 0
24.09.04 7,570 640 136,182 0 0 0.00% 0
24.09.03 7,820 250 65,856 0 0 0.00% 0
24.09.02 7,970 150 33,648 0 0 0.00% 0
24.08.30 7,630 340 61,110 0 0 0.00% 0
24.08.29 7,880 250 36,172 0 0 0.00% 0
24.08.28 7,910 30 20,296 0 0 0.00% 0
24.08.27 7,900 10 34,844 0 0 0.00% 0
24.08.26 8,090 190 22,578 0 0 0.00% 0
24.08.23 8,150 60 45,915 0 0 0.00% 0
24.08.22 8,310 160 38,733 0 0 0.00% 0
24.08.21 8,480 170 42,399 0 0 0.00% 0
24.08.20 8,290 190 50,988 0 0 0.00% 0
24.08.19 8,550 260 36,604 0 0 0.00% 0
24.08.16 8,530 20 36,941 0 0 0.00% 0
24.08.14 8,460 70 34,787 0 0 0.00% 0
24.08.13 8,530 70 43,145 0 0 0.00% 0
24.08.12 8,090 440 71,954 0 0 0.00% 0
24.08.09 7,830 260 82,390 0 0 0.00% 0
24.08.08 7,830 0 68,769 0 0 0.00% 0
24.08.07 7,620 210 126,803 0 0 0.00% 0
24.08.06 7,300 320 257,168 0 0 0.00% 0
24.08.05 9,170 1,870 231,927 0 0 0.00% 0
24.08.02 9,730 560 56,515 0 0 0.00% 0
24.08.01 9,660 70 30,611 0 0 0.00% 0
24.07.31 9,580 80 32,741 0 0 0.00% 0
24.07.30 9,450 130 42,003 0 0 0.00% 0
24.07.29 9,400 50 44,488 0 0 0.00% 0
24.07.26 9,130 270 78,345 0 0 0.00% 0
24.07.25 9,400 270 38,168 0 0 0.00% 0
24.07.24 9,430 30 40,280 0 0 0.00% 0
24.07.23 9,240 190 56,322 0 0 0.00% 0
24.07.22 9,260 20 83,275 0 0 0.00% 0
24.07.19 9,270 10 81,688 0 0 0.00% 0
24.07.18 9,600 330 71,525 0 0 0.00% 0
24.07.17 10,010 410 70,062 0 0 0.00% 0
24.07.16 9,960 50 55,396 0 0 0.00% 0
24.07.15 9,880 80 53,122 0 0 0.00% 0
24.07.12 9,670 210 107,035 0 0 0.00% 0
24.07.11 9,730 60 44,101 0 0 0.00% 0
24.07.10 9,660 70 38,930 0 0 0.00% 0
24.07.09 9,600 60 45,736 0 0 0.00% 0
24.07.08 9,500 100 37,096 0 0 0.00% 0
24.07.05 9,420 80 105,410 0 0 0.00% 0
24.07.04 9,310 110 60,290 0 0 0.00% 0
24.07.03 9,530 220 101,621 0 0 0.00% 0
24.07.02 9,900 370 92,887 0 0 0.00% 0
24.07.01 9,800 100 59,757 0 0 0.00% 0
24.06.28 9,850 50 54,118 0 0 0.00% 0
24.06.27 10,060 210 78,276 0 0 0.00% 0
24.06.26 10,200 140 56,552 0 0 0.00% 0
24.06.25 10,020 180 89,638 0 0 0.00% 0
24.06.24 10,430 410 94,104 0 0 0.00% 0
24.06.21 10,610 180 65,906 0 0 0.00% 0
24.06.20 10,520 90 52,558 0 0 0.00% 0
24.06.19 10,430 90 60,619 0 0 0.00% 0
24.06.18 10,640 210 107,184 0 0 0.00% 0
24.06.17 10,810 170 70,590 0 0 0.00% 0
24.06.14 10,920 110 59,706 0 0 0.00% 0
24.06.13 10,850 70 61,027 0 0 0.00% 0
24.06.12 10,850 0 53,203 0 0 0.00% 0
24.06.11 10,980 130 58,828 0 0 0.00% 0
24.06.10 11,080 100 53,347 0 0 0.00% 0
24.06.07 11,130 50 60,472 0 0 0.00% 0
24.06.05 10,900 230 102,047 0 0 0.00% 0
24.06.04 11,260 360 71,936 0 0 0.00% 0
24.06.03 11,280 20 64,371 0 0 0.00% 0
24.05.31 10,990 290 156,250 0 0 0.00% 0
24.05.30 11,170 180 103,957 0 0 0.00% 0
24.05.29 10,650 520 538,437 0 0 0.00% 0
24.05.28 10,820 170 89,150 0 0 0.00% 0
24.05.27 10,720 100 122,100 0 0 0.00% 0
24.05.24 11,100 380 127,547 0 0 0.00% 0
24.05.23 11,280 180 113,414 0 0 0.00% 0
24.05.22 11,300 20 56,546 0 0 0.00% 0
24.05.21 11,340 40 45,371 0 0 0.00% 0
24.05.20 11,600 260 157,268 0 0 0.00% 0
24.05.17 11,780 180 82,976 0 0 0.00% 0
24.05.16 11,620 160 101,046 0 0 0.00% 0
24.05.14 11,600 20 119,999 0 0 0.00% 0
24.05.13 11,740 140 108,260 0 0 0.00% 0
24.05.10 12,200 460 274,902 0 0 0.00% 0
24.05.09 12,210 10 93,693 0 0 0.00% 0
24.05.08 12,430 220 214,310 0 0 0.00% 0
24.05.07 12,330 100 128,835 0 0 0.00% 0
24.05.03 12,390 60 133,789 0 0 0.00% 0
24.05.02 12,550 160 136,160 0 0 0.00% 0
24.04.30 12,660 110 244,872 0 0 0.00% 0
24.04.29 12,330 330 335,719 0 0 0.00% 0
24.04.26 12,270 60 106,548 0 0 0.00% 0
24.04.25 12,410 140 126,780 0 0 0.00% 0
24.04.24 12,250 160 144,464 0 0 0.00% 0
24.04.23 12,270 20 120,167 0 0 0.00% 0
24.04.22 12,370 100 163,793 0 0 0.00% 0
24.04.19 12,830 460 362,520 0 0 0.00% 0
24.04.18 12,640 190 279,239 0 0 0.00% 0
24.04.17 12,610 30 390,182 0 0 0.00% 0
24.04.16 12,520 90 608,908 0 0 0.00% 0
24.04.15 12,510 10 204,126 0 0 0.00% 0
24.04.12 12,530 20 254,672 0 0 0.00% 0
24.04.11 12,390 140 200,217 0 0 0.00% 0
24.04.09 12,590 200 399,009 0 0 0.00% 0
24.04.08 13,860 1,270 825,550 0 0 0.00% 0
24.04.05 13,850 10 2,459,626 0 0 0.00% 0
24.04.04 12,300 1,550 3,145,214 0 0 0.00% 0
24.04.03 12,660 360 297,737 0 0 0.00% 0
24.04.02 12,470 190 974,872 0 0 0.00% 0
24.04.01 12,260 210 156,057 0 0 0.00% 0
24.03.29 12,250 10 114,366 0 0 0.00% 0
24.03.28 12,380 130 160,215 0 0 0.00% 0
24.03.27 12,250 130 274,870 0 0 0.00% 0
24.03.26 12,300 50 127,141 0 0 0.00% 0
24.03.25 12,570 270 204,748 0 0 0.00% 0
24.03.22 12,850 280 189,209 0 0 0.00% 0
24.03.21 12,420 430 719,099 0 0 0.00% 0
24.03.20 12,160 260 203,678 0 0 0.00% 0
24.03.19 12,310 150 203,356 0 0 0.00% 0
24.03.18 12,270 40 280,734 0 0 0.00% 0
24.03.15 12,330 60 174,799 0 0 0.00% 0
24.03.14 12,800 470 274,984 0 0 0.00% 0
24.03.13 13,070 270 417,835 0 0 0.00% 0
24.03.12 12,950 120 1,426,816 0 0 0.00% 0
24.03.11 13,580 630 469,631 0 0 0.00% 0
24.03.08 13,300 280 652,586 0 0 0.00% 0
24.03.07 13,740 440 329,092 0 0 0.00% 0
24.03.06 13,130 610 425,463 0 0 0.00% 0
24.03.05 13,260 130 212,134 0 0 0.00% 0
24.03.04 13,180 80 297,075 0 0 0.00% 0
24.02.29 13,120 60 228,187 0 0 0.00% 0
24.02.28 13,010 110 163,854 0 0 0.00% 0
24.02.27 13,830 820 318,418 0 0 0.00% 0
24.02.26 13,610 220 385,142 0 0 0.00% 0
24.02.23 14,280 670 581,776 0 0 0.00% 0
24.02.22 14,280 0 1,053,494 0 0 0.00% 0
24.02.21 14,190 90 2,251,461 0 0 0.00% 0
24.02.20 12,260 1,930 2,640,618 0 0 0.00% 0
24.02.19 12,230 30 199,493 0 0 0.00% 0
24.02.16 12,660 430 328,872 0 0 0.00% 0
24.02.15 12,700 40 381,460 0 0 0.00% 0
24.02.14 12,960 260 333,157 0 0 0.00% 0
24.02.13 12,260 700 611,392 0 0 0.00% 0
24.02.08 12,310 50 597,045 0 0 0.00% 0
24.02.07 11,640 670 2,067,140 0 0 0.00% 0
24.02.06 11,400 240 298,265 0 0 0.00% 0
24.02.05 11,830 430 253,812 0 0 0.00% 0
24.02.02 11,650 180 271,254 0 0 0.00% 0
24.02.01 11,950 300 292,739 0 0 0.00% 0
24.01.31 12,420 470 314,572 0 0 0.00% 0
24.01.30 12,540 120 273,059 0 0 0.00% 0
24.01.29 13,230 690 376,219 0 0 0.00% 0
24.01.26 13,720 490 413,702 0 0 0.00% 0
24.01.25 14,000 280 993,225 0 0 0.00% 0
24.01.24 14,400 400 603,283 0 0 0.00% 0
24.01.23 14,100 300 1,642,632 0 0 0.00% 0
24.01.22 12,450 1,650 3,315,336 0 0 0.00% 0
24.01.19 11,650 800 645,409 0 0 0.00% 0
24.01.18 11,850 200 534,169 0 0 0.00% 0
24.01.17 12,650 800 365,187 0 0 0.00% 0
24.01.16 13,160 510 345,066 0 0 0.00% 0
24.01.15 12,790 370 577,428 0 0 0.00% 0
24.01.12 13,380 590 438,794 0 0 0.00% 0
24.01.11 13,690 310 523,269 0 0 0.00% 0
24.01.10 14,370 680 754,153 0 0 0.00% 0
24.01.09 14,100 270 2,555,258 0 0 0.00% 0
24.01.08 13,690 410 9,078,110 0 0 0.00% 0
24.01.05 13,850 160 3,458,594 0 0 0.00% 0
24.01.04 13,980 130 2,363,322 0 0 0.00% 0
24.01.03 11,340 2,640 15,285,228 0 0 0.00% 0
24.01.02 10,900 440 208,470 0 0 0.00% 0
23.12.28 10,920 20 146,299 0 0 0.00% 0
23.12.27 11,060 140 165,296 0 0 0.00% 0
23.12.26 11,570 510 218,421 0 0 0.00% 0
23.12.22 11,520 50 278,433 0 0 0.00% 0
23.12.21 11,850 330 265,202 0 0 0.00% 0
23.12.20 11,710 140 853,845 0 0 0.00% 0
23.12.19 11,610 100 303,882 0 0 0.00% 0
23.12.18 11,220 390 350,608 0 0 0.00% 0
23.12.15 10,970 250 280,228 0 0 0.00% 0
23.12.14 11,220 250 241,590 0 0 0.00% 0
23.12.13 11,370 150 405,681 0 0 0.00% 0
23.12.12 10,950 420 630,607 0 0 0.00% 0
23.12.11 10,770 180 195,418 0 0 0.00% 0
23.12.08 10,410 360 220,833 0 0 0.00% 0
23.12.07 10,620 210 147,992 0 0 0.00% 0
23.12.06 10,470 150 130,754 0 0 0.00% 0
23.12.05 10,730 260 242,515 0 0 0.00% 0
23.12.04 11,400 670 373,135 0 0 0.00% 0
23.12.01 11,940 540 320,022 0 0 0.00% 0
23.11.30 11,660 280 310,718 0 0 0.00% 0
23.11.29 11,870 210 509,755 0 0 0.00% 0
23.11.28 11,970 100 821,917 0 0 0.00% 0
23.11.27 11,440 530 2,229,625 0 0 0.00% 0
23.11.24 11,420 20 470,853 0 0 0.00% 0
23.11.23 11,160 260 928,475 0 0 0.00% 0
23.11.22 11,100 60 272,305 0 0 0.00% 0
23.11.21 11,120 20 429,732 0 0 0.00% 0
23.11.20 10,760 360 390,398 0 0 0.00% 0
23.11.17 11,380 620 423,237 0 0 0.00% 0
23.11.16 11,540 200 359,701 0 0 0.00% 0
23.11.15 10,830 710 837,203 0 0 0.00% 0
23.11.14 10,350 480 528,461 0 0 0.00% 0
23.11.13 10,880 530 353,205 0 0 0.00% 0
23.11.10 11,300 420 457,947 0 0 0.00% 0
23.11.09 11,700 400 510,347 0 0 0.00% 0
23.11.08 11,970 270 1,679,295 0 0 0.00% 0
23.11.07 13,500 1,530 1,300,998 0 0 0.00% 0
23.11.06 13,390 110 3,286,833 0 0 0.00% 0
23.11.03 14,840 1,450 2,855,735 0 0 0.00% 0
23.11.02 11,780 3,060 12,665,617 0 0 0.00% 0
23.11.01 11,580 200 1,960,341 0 0 0.00% 0
23.10.31 11,200 380 3,617,393 0 0 0.00% 0
23.10.30 10,260 940 3,405,974 0 0 0.00% 0
23.10.27 10,880 620 1,263,376 0 0 0.00% 0
23.10.26 12,180 1,300 1,179,507 0 0 0.00% 0
23.10.25 12,440 260 1,822,772 0 0 0.00% 0
23.10.24 13,320 880 2,399,343 0 0 0.00% 0
23.10.23 13,430 110 3,385,393 0 0 0.00% 0
23.10.20 13,660 230 5,888,510 0 0 0.00% 0
23.10.19 14,460 800 17,931,197 0 0 0.00% 0
23.10.18 0 3,760 26,360,047 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.10 17:09 더보기 >