좋은사람들(033340)- 매일경제 마켓

좋은사람들

(033340) I 코스닥 제조 09.20 15:33

711	전일	712	고가	725	상한가	925	거래량 (주)	284,325
1 -0.14%	시가	715	저가	707	하한가	499	거래대금 (백만)	203

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	712	1	284,325	-3,061	583,259	0.60%	96,367,299
24.09.19	717	5	256,173	-13,273	586,320	0.60%	96,364,238
24.09.13	718	1	200,860	69,943	599,593	0.62%	96,350,965
24.09.12	706	12	229,540	-26,438	529,650	0.55%	96,420,908
24.09.11	716	10	244,447	-27,962	556,088	0.57%	96,394,470
24.09.10	733	17	261,611	101,828	584,050	0.60%	96,366,508
24.09.09	751	18	467,175	6,256	482,222	0.50%	96,468,336
24.09.06	772	21	281,509	-44,532	475,966	0.49%	96,474,592
24.09.05	783	11	336,613	520,498	520,498	0.54%	96,430,060
24.09.04	801	18	772,561	0	0	0.00%	0
24.09.03	731	70	8,105,116	0	0	0.00%	0
24.09.02	746	15	278,849	0	0	0.00%	0
24.08.30	760	14	653,557	0	0	0.00%	0
24.08.29	811	51	603,610	0	0	0.00%	0
24.08.28	821	10	272,545	0	0	0.00%	0
24.08.27	840	19	317,617	0	0	0.00%	0
24.08.26	898	58	448,778	0	0	0.00%	0
24.08.23	924	26	222,558	0	0	0.00%	0
24.08.22	926	2	204,880	0	0	0.00%	0
24.08.21	967	41	313,384	0	0	0.00%	0
24.08.20	935	32	219,199	0	0	0.00%	0
24.08.19	996	61	455,083	0	0	0.00%	0
24.08.16	1,051	55	639,673	0	0	0.00%	0
24.08.14	1,060	9	223,842	0	0	0.00%	0
24.08.13	1,109	49	258,861	0	0	0.00%	0
24.08.12	1,069	40	576,027	0	0	0.00%	0
24.08.09	1,073	4	259,448	0	0	0.00%	0
24.08.08	1,167	94	585,887	0	0	0.00%	0
24.08.07	1,190	23	232,081	0	0	0.00%	0
24.08.06	1,169	21	254,648	0	0	0.00%	0
24.08.05	1,333	164	490,878	0	0	0.00%	0
24.08.02	1,371	38	306,258	0	0	0.00%	0
24.08.01	1,371	0	274,583	0	0	0.00%	0
24.07.31	1,400	29	289,348	0	0	0.00%	0
24.07.30	1,356	44	1,822,430	0	0	0.00%	0
24.07.29	1,449	93	944,706	0	0	0.00%	0
24.07.26	1,341	108	8,151,576	0	0	0.00%	0
24.07.25	2,110	456	4,509,284	0	0	0.00%	0
24.07.24	2,110	0	0	0	0	0.00%	0
24.07.23	2,110	0	0	0	0	0.00%	0
24.07.22	2,110	0	0	0	0	0.00%	0
24.07.19	2,110	0	0	0	0	0.00%	0
24.07.18	2,110	0	0	0	0	0.00%	0
24.07.17	2,110	0	0	0	0	0.00%	0
24.07.16	2,110	0	0	0	0	0.00%	0
24.07.15	2,110	0	0	0	0	0.00%	0
24.07.12	2,110	0	0	0	0	0.00%	0
24.07.11	2,110	0	0	0	0	0.00%	0
24.07.10	2,110	0	0	0	0	0.00%	0
24.07.09	2,110	0	0	0	0	0.00%	0
24.07.08	2,110	0	0	0	0	0.00%	0
24.07.05	2,110	0	0	0	0	0.00%	0
24.07.04	2,110	0	0	0	0	0.00%	0
24.07.03	2,110	0	0	0	0	0.00%	0
24.07.02	2,110	0	0	0	0	0.00%	0
24.07.01	2,110	0	0	0	0	0.00%	0
24.06.28	2,110	0	0	0	0	0.00%	0
24.06.27	2,110	0	0	0	0	0.00%	0
24.06.26	2,110	0	0	0	0	0.00%	0
24.06.25	2,110	0	0	0	0	0.00%	0
24.06.24	2,110	0	0	0	0	0.00%	0
24.06.21	2,110	0	0	0	0	0.00%	0
24.06.20	2,110	0	0	0	0	0.00%	0
24.06.19	2,110	0	0	0	0	0.00%	0
24.06.18	2,110	0	0	0	0	0.00%	0
24.06.17	2,110	0	0	0	0	0.00%	0
24.06.14	2,110	0	0	0	0	0.00%	0
24.06.13	2,110	0	0	0	0	0.00%	0
24.06.12	2,110	0	0	0	0	0.00%	0
24.06.11	2,110	0	0	0	0	0.00%	0
24.06.10	2,110	0	0	0	0	0.00%	0
24.06.07	2,110	0	0	0	0	0.00%	0
24.06.05	2,110	0	0	0	0	0.00%	0
24.06.04	2,110	0	0	0	0	0.00%	0
24.06.03	2,110	0	0	0	0	0.00%	0
24.05.31	2,110	0	0	0	0	0.00%	0
24.05.30	2,110	0	0	0	0	0.00%	0
24.05.29	2,110	0	0	0	0	0.00%	0
24.05.28	2,110	0	0	0	0	0.00%	0
24.05.27	2,110	0	0	0	0	0.00%	0
24.05.24	2,110	0	0	0	0	0.00%	0
24.05.23	2,110	0	0	0	0	0.00%	0
24.05.22	2,110	0	0	0	0	0.00%	0
24.05.21	2,110	0	0	0	0	0.00%	0
24.05.20	2,110	0	0	0	0	0.00%	0
24.05.17	2,110	0	0	0	0	0.00%	0
24.05.16	2,110	0	0	0	0	0.00%	0
24.05.14	2,110	0	0	0	0	0.00%	0
24.05.13	2,110	0	0	0	0	0.00%	0
24.05.10	2,110	0	0	0	0	0.00%	0
24.05.09	2,110	0	0	0	0	0.00%	0
24.05.08	2,110	0	0	0	0	0.00%	0
24.05.07	2,110	0	0	0	0	0.00%	0
24.05.03	2,110	0	0	0	0	0.00%	0
24.05.02	2,110	0	0	0	0	0.00%	0
24.04.30	2,110	0	0	0	0	0.00%	0
24.04.29	2,110	0	0	0	0	0.00%	0
24.04.26	2,110	0	0	0	0	0.00%	0
24.04.25	2,110	0	0	0	0	0.00%	0
24.04.24	2,110	0	0	0	0	0.00%	0
24.04.23	2,110	0	0	0	0	0.00%	0
24.04.22	2,110	0	0	0	0	0.00%	0
24.04.19	2,110	0	0	0	0	0.00%	0
24.04.18	2,110	0	0	0	0	0.00%	0
24.04.17	2,110	0	0	0	0	0.00%	0
24.04.16	2,110	0	0	0	0	0.00%	0
24.04.15	2,110	0	0	0	0	0.00%	0
24.04.12	2,110	0	0	0	0	0.00%	0
24.04.11	2,110	0	0	0	0	0.00%	0
24.04.09	2,110	0	0	0	0	0.00%	0
24.04.08	2,110	0	0	0	0	0.00%	0
24.04.05	2,110	0	0	0	0	0.00%	0
24.04.04	2,110	0	0	0	0	0.00%	0
24.04.03	2,110	0	0	0	0	0.00%	0
24.04.02	2,110	0	0	0	0	0.00%	0
24.04.01	2,110	0	0	0	0	0.00%	0
23.01.20	2,110	0	0	0	0	0.00%	0
23.01.19	2,110	0	0	0	0	0.00%	0
23.01.18	2,110	0	0	0	0	0.00%	0
23.01.17	2,110	0	0	0	0	0.00%	0
23.01.16	2,110	0	0	0	0	0.00%	0
23.01.13	2,110	0	0	0	0	0.00%	0
23.01.12	2,110	0	0	0	0	0.00%	0
23.01.11	2,110	0	0	0	0	0.00%	0
23.01.10	2,110	0	0	0	0	0.00%	0
23.01.09	2,110	0	0	0	0	0.00%	0
23.01.06	2,110	0	0	0	0	0.00%	0
23.01.05	2,110	0	0	0	0	0.00%	0
23.01.04	2,110	0	0	0	0	0.00%	0
23.01.03	2,110	0	0	0	0	0.00%	0
23.01.02	2,110	0	0	0	0	0.00%	0
22.12.29	2,110	0	0	0	0	0.00%	0
22.12.28	2,110	0	0	0	0	0.00%	0
22.12.27	2,110	0	0	0	0	0.00%	0
22.12.26	2,110	0	0	0	0	0.00%	0
22.12.23	2,110	0	0	0	0	0.00%	0
22.12.22	2,110	0	0	0	0	0.00%	0
22.12.21	2,110	0	0	0	0	0.00%	0
22.12.20	2,110	0	0	0	0	0.00%	0
22.12.19	2,110	0	0	0	0	0.00%	0
22.12.16	2,110	0	0	0	0	0.00%	0
22.12.15	2,110	0	0	0	0	0.00%	0
22.12.14	2,110	0	0	0	0	0.00%	0
22.12.13	2,110	0	0	0	0	0.00%	0
22.12.12	2,110	0	0	0	0	0.00%	0
22.12.09	2,110	0	0	0	0	0.00%	0
22.12.08	2,110	0	0	0	0	0.00%	0
22.12.07	2,110	0	0	0	0	0.00%	0
22.12.06	2,110	0	0	0	0	0.00%	0
22.12.05	2,110	0	0	0	0	0.00%	0
22.12.02	2,110	0	0	0	0	0.00%	0
22.12.01	2,110	0	0	0	0	0.00%	0
22.11.30	2,110	0	0	0	0	0.00%	0
22.11.29	2,110	0	0	0	0	0.00%	0
22.11.28	2,110	0	0	0	0	0.00%	0
22.11.25	2,110	0	0	0	0	0.00%	0
22.11.24	2,110	0	0	0	0	0.00%	0
22.11.23	2,110	0	0	0	0	0.00%	0
22.11.22	2,110	0	0	0	0	0.00%	0
22.11.21	2,110	0	0	0	0	0.00%	0
22.11.18	2,110	0	0	0	0	0.00%	0
22.11.17	2,110	0	0	0	0	0.00%	0
22.11.16	2,110	0	0	0	0	0.00%	0
22.11.15	2,110	0	0	0	0	0.00%	0
22.11.14	2,110	0	0	0	0	0.00%	0
22.11.11	2,110	0	0	0	0	0.00%	0
22.11.10	2,110	0	0	0	0	0.00%	0
22.11.09	1,055	0	0	0	0	0.00%	0
22.11.08	1,055	0	0	0	0	0.00%	0
22.11.07	1,055	0	0	0	0	0.00%	0
22.11.04	1,055	0	0	0	0	0.00%	0
22.11.03	1,055	0	0	0	0	0.00%	0
22.11.02	1,055	0	0	0	0	0.00%	0
22.11.01	1,055	0	0	0	0	0.00%	0
22.10.31	1,055	0	0	0	0	0.00%	0
22.10.28	1,055	0	0	0	0	0.00%	0
22.10.27	1,055	0	0	0	0	0.00%	0
22.10.26	1,055	0	0	0	0	0.00%	0
22.10.25	1,055	0	0	0	0	0.00%	0
22.10.24	1,055	0	0	0	0	0.00%	0
22.10.21	1,055	0	0	0	0	0.00%	0
22.10.20	1,055	0	0	0	0	0.00%	0
22.10.19	1,055	0	0	0	0	0.00%	0
22.10.18	1,055	0	0	0	0	0.00%	0
22.10.17	1,055	0	0	0	0	0.00%	0
22.10.14	1,055	0	0	0	0	0.00%	0
22.10.13	1,055	0	0	0	0	0.00%	0
22.10.12	1,055	0	0	0	0	0.00%	0
22.10.11	1,055	0	0	0	0	0.00%	0
22.10.07	1,055	0	0	0	0	0.00%	0
22.10.06	1,055	0	0	0	0	0.00%	0
22.10.05	1,055	0	0	0	0	0.00%	0
22.10.04	1,055	0	0	0	0	0.00%	0
22.09.30	1,055	0	0	0	0	0.00%	0
22.09.29	1,055	0	0	0	0	0.00%	0
22.09.28	1,055	0	0	0	0	0.00%	0
22.09.27	1,055	0	0	0	0	0.00%	0
22.09.26	1,055	0	0	0	0	0.00%	0
22.09.23	1,055	0	0	0	0	0.00%	0
22.09.22	1,055	0	0	0	0	0.00%	0
22.09.21	1,055	0	0	0	0	0.00%	0
22.09.20	1,055	0	0	0	0	0.00%	0
22.09.19	1,055	0	0	0	0	0.00%	0
22.09.16	1,055	0	0	0	0	0.00%	0
22.09.15	1,055	0	0	0	0	0.00%	0
22.09.14	1,055	0	0	0	0	0.00%	0
22.09.13	1,055	0	0	0	0	0.00%	0
22.09.08	1,055	0	0	0	0	0.00%	0
22.09.07	1,055	0	0	0	0	0.00%	0
22.09.06	1,055	0	0	0	0	0.00%	0

증권 많이 본 뉴스

HOT이슈

코스피
인기검색

코스닥
인기검색

1

아이비젼웍스

2,525

1.81%
2

아이스크림미디어

18,220

0.11%
3

현대차2우B

183,500

0.71%
4

이엔셀

27,300

-0.91%
5

넥스트바이오메디컬

47,400

19.10%

09.20 23:28 더보기 >

1

삼성전자

63,000

-0.16%
2

포스코DX

28,650

-1.38%
3

SKC

127,200

0.39%
4

삼성SDI

376,500

1.21%
5

고려아연

735,000

3.96%

09.20 23:28 더보기 >

1

에코프로

78,800

2.34%
2

제이오

16,850

0.36%
3

제노코

12,920

4.62%
4

한선엔지니어링

13,430

2.13%
5

대주전자재료

96,500

0.21%

09.20 23:28 더보기 >

주가 정보

매일 경제

최근 검색어

좋은사람들

증권 많이 본 뉴스

[속보] 피알라 체코 총리 "신규 원전건설, 양국관계 획기적 발전 계기"

루프트한자, 베이징 운항 중단…中 저가공세 대응

[속보] 尹 "한·체코 전략동반자관계, 원전 동맹으로 거듭나기 기대"

한·체코 정상, 원전 협력 포함 '전략동반자관계 강화' 합의

尹 "한·체코 전략동반자관계, 원전동맹으로 거듭나기 기대"

[속보] 한·체코 정상 "신규 원전 건설, 파트너십 발전 중요한 계기"

한국은행, 연말 하나은행·편의점 예금토큰 결제 테스트[엠블록레터]

尹 "한·체코 원전동맹 기대" 피알라 총리 "획기적 관계 발전"(종합)

“누가 한물 갔대”…빅테크 주춤할 때, 백전노장들 다시 봐야 하는 이유

尹, 체코와 원전동맹 굳히기…'글로벌 원전생태계' 개척 교두보