세니젠
(188260) I 코스닥 제조 09.20 15:333,295 | 전일 | 3,550 | 고가 | 3,600 | 상한가 | 4,615 |
거래량 (주) |
529,897 |
255 -7.18% | 시가 | 3,550 | 저가 | 3,295 | 하한가 | 2,485 |
거래대금 (백만) |
1,796 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.20 | 3,550 | 255 | 529,897 | -76,896 | 50,635 | 0.70% | 7,177,835 |
24.09.19 | 3,295 | 255 | 3,138,135 | 23,114 | 127,531 | 1.76% | 7,100,939 |
24.09.13 | 3,580 | 285 | 774,376 | 14,443 | 104,417 | 1.44% | 7,124,053 |
24.09.12 | 2,990 | 590 | 7,181,436 | -8,351 | 89,974 | 1.24% | 7,138,496 |
24.09.11 | 2,980 | 10 | 436,058 | -5,250 | 98,325 | 1.36% | 7,130,145 |
24.09.10 | 2,945 | 35 | 175,178 | -31,387 | 103,575 | 1.43% | 7,124,895 |
24.09.09 | 3,000 | 55 | 509,660 | 22,963 | 134,962 | 1.87% | 7,093,508 |
24.09.06 | 3,190 | 190 | 192,145 | 111,999 | 111,999 | 1.55% | 7,116,471 |
24.09.05 | 3,325 | 135 | 380,713 | 0 | 0 | 0.00% | 0 |
24.09.04 | 3,530 | 205 | 406,055 | 0 | 0 | 0.00% | 0 |
24.09.03 | 3,760 | 230 | 719,387 | 0 | 0 | 0.00% | 0 |
24.09.02 | 3,995 | 235 | 916,168 | 0 | 0 | 0.00% | 0 |
24.08.30 | 4,445 | 450 | 1,102,176 | 0 | 0 | 0.00% | 0 |
24.08.29 | 4,695 | 250 | 2,491,410 | 0 | 0 | 0.00% | 0 |
24.08.28 | 4,450 | 245 | 5,951,420 | 0 | 0 | 0.00% | 0 |
24.08.27 | 4,695 | 245 | 6,638,955 | 0 | 0 | 0.00% | 0 |
24.08.26 | 4,640 | 55 | 12,103,487 | 0 | 0 | 0.00% | 0 |
24.08.23 | 3,570 | 1,070 | 9,565,898 | 0 | 0 | 0.00% | 0 |
24.08.22 | 3,915 | 345 | 1,455,644 | 0 | 0 | 0.00% | 0 |
24.08.21 | 4,715 | 800 | 2,448,935 | 0 | 0 | 0.00% | 0 |
24.08.20 | 4,120 | 595 | 13,353,989 | 0 | 0 | 0.00% | 0 |
24.08.19 | 3,170 | 950 | 2,192,788 | 0 | 0 | 0.00% | 0 |
24.08.16 | 2,850 | 320 | 908,125 | 0 | 0 | 0.00% | 0 |
24.08.14 | 2,855 | 5 | 2,539 | 0 | 0 | 0.00% | 0 |
24.08.13 | 2,795 | 60 | 3,115 | 0 | 0 | 0.00% | 0 |
24.08.12 | 2,790 | 5 | 10,049 | 0 | 0 | 0.00% | 0 |
24.08.09 | 2,720 | 70 | 5,290 | 0 | 0 | 0.00% | 0 |
24.08.08 | 2,720 | 0 | 20,724 | 0 | 0 | 0.00% | 0 |
24.08.07 | 2,700 | 20 | 10,655 | 0 | 0 | 0.00% | 0 |
24.08.06 | 2,605 | 95 | 27,850 | 0 | 0 | 0.00% | 0 |
24.08.05 | 2,920 | 315 | 45,628 | 0 | 0 | 0.00% | 0 |
24.08.02 | 2,980 | 60 | 13,346 | 0 | 0 | 0.00% | 0 |
24.08.01 | 2,970 | 10 | 8,286 | 0 | 0 | 0.00% | 0 |
24.07.31 | 2,890 | 80 | 12,685 | 0 | 0 | 0.00% | 0 |
24.07.30 | 2,900 | 10 | 9,731 | 0 | 0 | 0.00% | 0 |
24.07.29 | 2,920 | 20 | 5,329 | 0 | 0 | 0.00% | 0 |
24.07.26 | 2,995 | 75 | 15,189 | 0 | 0 | 0.00% | 0 |
24.07.25 | 2,920 | 75 | 15,066 | 0 | 0 | 0.00% | 0 |
24.07.24 | 3,020 | 100 | 21,125 | 0 | 0 | 0.00% | 0 |
24.07.23 | 3,010 | 10 | 12,926 | 0 | 0 | 0.00% | 0 |
24.07.22 | 3,035 | 25 | 17,621 | 0 | 0 | 0.00% | 0 |
24.07.19 | 3,050 | 15 | 8,487 | 0 | 0 | 0.00% | 0 |
24.07.18 | 3,035 | 15 | 8,778 | 0 | 0 | 0.00% | 0 |
24.07.17 | 3,065 | 30 | 3,216 | 0 | 0 | 0.00% | 0 |
24.07.16 | 3,130 | 65 | 8,878 | 0 | 0 | 0.00% | 0 |
24.07.15 | 3,160 | 30 | 3,529 | 0 | 0 | 0.00% | 0 |
24.07.12 | 3,165 | 5 | 6,471 | 0 | 0 | 0.00% | 0 |
24.07.11 | 3,180 | 15 | 20,178 | 0 | 0 | 0.00% | 0 |
24.07.10 | 3,140 | 40 | 3,205 | 0 | 0 | 0.00% | 0 |
24.07.09 | 3,125 | 15 | 8,556 | 0 | 0 | 0.00% | 0 |
24.07.08 | 3,095 | 30 | 16,219 | 0 | 0 | 0.00% | 0 |
24.07.05 | 3,035 | 60 | 15,023 | 0 | 0 | 0.00% | 0 |
24.07.04 | 3,115 | 80 | 41,203 | 0 | 0 | 0.00% | 0 |
24.07.03 | 3,005 | 110 | 84,699 | 0 | 0 | 0.00% | 0 |
24.07.02 | 3,005 | 0 | 11,446 | 0 | 0 | 0.00% | 0 |
24.07.01 | 2,980 | 25 | 9,887 | 0 | 0 | 0.00% | 0 |
24.06.28 | 3,000 | 20 | 24,233 | 0 | 0 | 0.00% | 0 |
24.06.27 | 3,020 | 20 | 10,433 | 0 | 0 | 0.00% | 0 |
24.06.26 | 3,010 | 10 | 4,080 | 0 | 0 | 0.00% | 0 |
24.06.25 | 2,950 | 60 | 5,565 | 0 | 0 | 0.00% | 0 |
24.06.24 | 3,070 | 120 | 29,907 | 0 | 0 | 0.00% | 0 |
24.06.21 | 3,120 | 50 | 12,234 | 0 | 0 | 0.00% | 0 |
24.06.20 | 3,120 | 0 | 5,911 | 0 | 0 | 0.00% | 0 |
24.06.19 | 3,190 | 70 | 16,781 | 0 | 0 | 0.00% | 0 |
24.06.18 | 3,195 | 5 | 6,552 | 0 | 0 | 0.00% | 0 |
24.06.17 | 3,200 | 5 | 8,716 | 0 | 0 | 0.00% | 0 |
24.06.14 | 3,280 | 80 | 5,108 | 0 | 0 | 0.00% | 0 |
24.06.13 | 3,160 | 120 | 17,421 | 0 | 0 | 0.00% | 0 |
24.06.12 | 3,140 | 20 | 3,780 | 0 | 0 | 0.00% | 0 |
24.06.11 | 3,145 | 5 | 12,206 | 0 | 0 | 0.00% | 0 |
24.06.10 | 3,105 | 40 | 8,996 | 0 | 0 | 0.00% | 0 |
24.06.07 | 3,080 | 25 | 17,901 | 0 | 0 | 0.00% | 0 |
24.06.05 | 3,200 | 120 | 54,610 | 0 | 0 | 0.00% | 0 |
24.06.04 | 3,200 | 0 | 13,255 | 0 | 0 | 0.00% | 0 |
24.06.03 | 3,185 | 15 | 27,290 | 0 | 0 | 0.00% | 0 |
24.05.31 | 3,215 | 30 | 46,402 | 0 | 0 | 0.00% | 0 |
24.05.30 | 3,280 | 65 | 88,451 | 0 | 0 | 0.00% | 0 |
24.05.29 | 3,325 | 45 | 23,777 | 0 | 0 | 0.00% | 0 |
24.05.28 | 3,325 | 0 | 7,987 | 0 | 0 | 0.00% | 0 |
24.05.27 | 3,370 | 45 | 14,030 | 0 | 0 | 0.00% | 0 |
24.05.24 | 3,395 | 25 | 9,845 | 0 | 0 | 0.00% | 0 |
24.05.23 | 3,440 | 45 | 12,121 | 0 | 0 | 0.00% | 0 |
24.05.22 | 3,495 | 55 | 22,111 | 0 | 0 | 0.00% | 0 |
24.05.21 | 3,545 | 50 | 4,456 | 0 | 0 | 0.00% | 0 |
24.05.20 | 3,550 | 5 | 15,201 | 0 | 0 | 0.00% | 0 |
24.05.17 | 3,590 | 40 | 16,753 | 0 | 0 | 0.00% | 0 |
24.05.16 | 3,595 | 5 | 15,388 | 0 | 0 | 0.00% | 0 |
24.05.14 | 3,590 | 5 | 12,485 | 0 | 0 | 0.00% | 0 |
24.05.13 | 3,610 | 20 | 7,803 | 0 | 0 | 0.00% | 0 |
24.05.10 | 3,700 | 90 | 36,469 | 0 | 0 | 0.00% | 0 |
24.05.09 | 3,675 | 25 | 7,178 | 0 | 0 | 0.00% | 0 |
24.05.08 | 3,705 | 30 | 15,898 | 0 | 0 | 0.00% | 0 |
24.05.07 | 3,750 | 45 | 2,992 | 0 | 0 | 0.00% | 0 |
24.05.03 | 3,790 | 40 | 6,711 | 0 | 0 | 0.00% | 0 |
24.05.02 | 3,790 | 0 | 2,346 | 0 | 0 | 0.00% | 0 |
24.04.30 | 3,770 | 20 | 5,393 | 0 | 0 | 0.00% | 0 |
24.04.29 | 3,750 | 20 | 2,057 | 0 | 0 | 0.00% | 0 |
24.04.26 | 3,760 | 10 | 2,970 | 0 | 0 | 0.00% | 0 |
24.04.25 | 3,760 | 0 | 2,850 | 0 | 0 | 0.00% | 0 |
24.04.24 | 3,715 | 45 | 7,062 | 0 | 0 | 0.00% | 0 |
24.04.23 | 3,785 | 70 | 8,997 | 0 | 0 | 0.00% | 0 |
24.04.22 | 3,715 | 70 | 5,401 | 0 | 0 | 0.00% | 0 |
24.04.19 | 3,765 | 50 | 7,669 | 0 | 0 | 0.00% | 0 |
24.04.18 | 3,625 | 140 | 22,350 | 0 | 0 | 0.00% | 0 |
24.04.17 | 3,575 | 50 | 5,789 | 0 | 0 | 0.00% | 0 |
24.04.16 | 3,690 | 115 | 27,582 | 0 | 0 | 0.00% | 0 |
24.04.15 | 3,700 | 10 | 9,629 | 0 | 0 | 0.00% | 0 |
24.04.12 | 3,725 | 25 | 6,916 | 0 | 0 | 0.00% | 0 |
24.04.11 | 3,720 | 5 | 8,439 | 0 | 0 | 0.00% | 0 |
24.04.09 | 3,700 | 20 | 5,987 | 0 | 0 | 0.00% | 0 |
24.04.08 | 3,695 | 5 | 9,481 | 0 | 0 | 0.00% | 0 |
24.04.05 | 3,745 | 50 | 12,225 | 0 | 0 | 0.00% | 0 |
24.04.04 | 3,755 | 10 | 17,068 | 0 | 0 | 0.00% | 0 |
24.04.03 | 3,770 | 15 | 7,883 | 0 | 0 | 0.00% | 0 |
24.04.02 | 3,815 | 45 | 18,439 | 0 | 0 | 0.00% | 0 |
24.04.01 | 3,820 | 5 | 10,168 | 0 | 0 | 0.00% | 0 |
24.03.29 | 3,830 | 10 | 13,462 | 0 | 0 | 0.00% | 0 |
24.03.28 | 3,940 | 110 | 30,757 | 0 | 0 | 0.00% | 0 |
24.03.27 | 3,990 | 50 | 29,752 | 0 | 0 | 0.00% | 0 |
24.03.26 | 4,005 | 15 | 37,966 | 0 | 0 | 0.00% | 0 |
24.03.25 | 3,815 | 190 | 143,943 | 0 | 0 | 0.00% | 0 |
24.03.22 | 3,800 | 15 | 67,944 | 0 | 0 | 0.00% | 0 |
24.03.21 | 3,880 | 80 | 48,081 | 0 | 0 | 0.00% | 0 |
24.03.20 | 3,680 | 200 | 647,469 | 0 | 0 | 0.00% | 0 |
24.03.19 | 3,700 | 20 | 15,497 | 0 | 0 | 0.00% | 0 |
24.03.18 | 3,675 | 25 | 11,670 | 0 | 0 | 0.00% | 0 |
24.03.15 | 3,640 | 35 | 11,404 | 0 | 0 | 0.00% | 0 |
24.03.14 | 3,715 | 75 | 15,448 | 0 | 0 | 0.00% | 0 |
24.03.13 | 3,680 | 35 | 15,844 | 0 | 0 | 0.00% | 0 |
24.03.12 | 3,695 | 15 | 23,258 | 0 | 0 | 0.00% | 0 |
24.03.11 | 3,660 | 35 | 17,029 | 0 | 0 | 0.00% | 0 |
24.03.08 | 3,660 | 0 | 14,326 | 0 | 0 | 0.00% | 0 |
24.03.07 | 3,670 | 10 | 9,194 | 0 | 0 | 0.00% | 0 |
24.03.06 | 3,695 | 25 | 17,652 | 0 | 0 | 0.00% | 0 |
24.03.05 | 3,700 | 5 | 20,244 | 0 | 0 | 0.00% | 0 |
24.03.04 | 3,700 | 0 | 17,457 | 0 | 0 | 0.00% | 0 |
24.02.29 | 3,695 | 5 | 12,293 | 0 | 0 | 0.00% | 0 |
24.02.28 | 3,700 | 5 | 20,329 | 0 | 0 | 0.00% | 0 |
24.02.27 | 3,720 | 20 | 12,365 | 0 | 0 | 0.00% | 0 |
24.02.26 | 3,625 | 95 | 33,835 | 0 | 0 | 0.00% | 0 |
24.02.23 | 3,665 | 40 | 30,922 | 0 | 0 | 0.00% | 0 |
24.02.22 | 3,635 | 30 | 20,654 | 0 | 0 | 0.00% | 0 |
24.02.21 | 3,600 | 35 | 14,886 | 0 | 0 | 0.00% | 0 |
24.02.20 | 3,665 | 65 | 36,612 | 0 | 0 | 0.00% | 0 |
24.02.19 | 3,725 | 60 | 24,328 | 0 | 0 | 0.00% | 0 |
24.02.16 | 3,620 | 105 | 22,488 | 0 | 0 | 0.00% | 0 |
24.02.15 | 3,625 | 5 | 16,169 | 0 | 0 | 0.00% | 0 |
24.02.14 | 3,660 | 35 | 51,758 | 0 | 0 | 0.00% | 0 |
24.02.13 | 3,850 | 190 | 131,984 | 0 | 0 | 0.00% | 0 |
24.02.08 | 3,930 | 80 | 10,931 | 0 | 0 | 0.00% | 0 |
24.02.07 | 3,900 | 30 | 18,127 | 0 | 0 | 0.00% | 0 |
24.02.06 | 3,920 | 20 | 10,282 | 0 | 0 | 0.00% | 0 |
24.02.05 | 3,765 | 155 | 71,762 | 0 | 0 | 0.00% | 0 |
24.02.02 | 3,680 | 85 | 17,586 | 0 | 0 | 0.00% | 0 |
24.02.01 | 3,905 | 225 | 58,046 | 0 | 0 | 0.00% | 0 |
24.01.31 | 4,025 | 120 | 50,326 | 0 | 0 | 0.00% | 0 |
24.01.30 | 3,990 | 35 | 23,848 | 0 | 0 | 0.00% | 0 |
24.01.29 | 3,990 | 0 | 14,772 | 0 | 0 | 0.00% | 0 |
24.01.26 | 3,975 | 15 | 14,885 | 0 | 0 | 0.00% | 0 |
24.01.25 | 4,090 | 115 | 21,057 | 0 | 0 | 0.00% | 0 |
24.01.24 | 4,085 | 5 | 24,727 | 0 | 0 | 0.00% | 0 |
24.01.23 | 4,070 | 15 | 22,262 | 0 | 0 | 0.00% | 0 |
24.01.22 | 4,010 | 60 | 43,032 | 0 | 0 | 0.00% | 0 |
24.01.19 | 4,050 | 40 | 45,048 | 0 | 0 | 0.00% | 0 |
24.01.18 | 4,030 | 20 | 48,076 | 0 | 0 | 0.00% | 0 |
24.01.17 | 4,190 | 160 | 62,142 | 0 | 0 | 0.00% | 0 |
24.01.16 | 4,245 | 55 | 33,302 | 0 | 0 | 0.00% | 0 |
24.01.15 | 4,195 | 50 | 39,936 | 0 | 0 | 0.00% | 0 |
24.01.12 | 4,410 | 215 | 114,160 | 0 | 0 | 0.00% | 0 |
24.01.11 | 4,305 | 105 | 40,280 | 0 | 0 | 0.00% | 0 |
24.01.10 | 4,480 | 175 | 62,515 | 0 | 0 | 0.00% | 0 |
24.01.09 | 4,420 | 60 | 74,616 | 0 | 0 | 0.00% | 0 |
24.01.08 | 4,220 | 200 | 235,961 | 0 | 0 | 0.00% | 0 |
24.01.05 | 4,165 | 55 | 37,801 | 0 | 0 | 0.00% | 0 |
24.01.04 | 4,235 | 70 | 34,756 | 0 | 0 | 0.00% | 0 |
24.01.03 | 4,200 | 35 | 40,837 | 0 | 0 | 0.00% | 0 |
24.01.02 | 4,150 | 50 | 26,474 | 0 | 0 | 0.00% | 0 |
23.12.28 | 4,060 | 90 | 37,829 | 0 | 0 | 0.00% | 0 |
23.12.27 | 4,160 | 100 | 86,558 | 0 | 0 | 0.00% | 0 |
23.12.26 | 4,155 | 5 | 28,342 | 0 | 0 | 0.00% | 0 |
23.12.22 | 4,240 | 85 | 48,499 | 0 | 0 | 0.00% | 0 |
23.12.21 | 4,245 | 5 | 36,729 | 0 | 0 | 0.00% | 0 |
23.12.20 | 4,255 | 10 | 58,274 | 0 | 0 | 0.00% | 0 |
23.12.19 | 4,180 | 75 | 45,901 | 0 | 0 | 0.00% | 0 |
23.12.18 | 4,175 | 5 | 22,889 | 0 | 0 | 0.00% | 0 |
23.12.15 | 4,145 | 30 | 58,173 | 0 | 0 | 0.00% | 0 |
23.12.14 | 4,205 | 60 | 121,979 | 0 | 0 | 0.00% | 0 |
23.12.13 | 4,380 | 175 | 85,391 | 0 | 0 | 0.00% | 0 |
23.12.12 | 4,610 | 230 | 127,745 | 0 | 0 | 0.00% | 0 |
23.12.11 | 4,685 | 75 | 98,192 | 0 | 0 | 0.00% | 0 |
23.12.08 | 4,405 | 280 | 451,156 | 0 | 0 | 0.00% | 0 |
23.12.07 | 4,315 | 90 | 70,033 | 0 | 0 | 0.00% | 0 |
23.12.06 | 4,230 | 85 | 46,130 | 0 | 0 | 0.00% | 0 |
23.12.05 | 4,220 | 10 | 88,086 | 0 | 0 | 0.00% | 0 |
23.12.04 | 4,355 | 135 | 92,429 | 0 | 0 | 0.00% | 0 |
23.12.01 | 4,430 | 75 | 119,546 | 0 | 0 | 0.00% | 0 |
23.11.30 | 4,500 | 70 | 270,213 | 0 | 0 | 0.00% | 0 |
23.11.29 | 4,335 | 165 | 1,668,487 | 0 | 0 | 0.00% | 0 |
23.11.28 | 4,480 | 145 | 173,713 | 0 | 0 | 0.00% | 0 |
23.11.27 | 4,500 | 20 | 160,068 | 0 | 0 | 0.00% | 0 |
23.11.24 | 4,730 | 230 | 265,579 | 0 | 0 | 0.00% | 0 |
23.11.23 | 4,425 | 305 | 1,319,800 | 0 | 0 | 0.00% | 0 |
23.11.22 | 4,545 | 120 | 144,071 | 0 | 0 | 0.00% | 0 |
23.11.21 | 4,505 | 40 | 126,123 | 0 | 0 | 0.00% | 0 |
23.11.20 | 4,495 | 10 | 140,964 | 0 | 0 | 0.00% | 0 |
23.11.17 | 4,850 | 355 | 246,664 | 0 | 0 | 0.00% | 0 |
23.11.16 | 5,000 | 150 | 218,416 | 0 | 0 | 0.00% | 0 |
23.11.15 | 4,850 | 150 | 449,771 | 0 | 0 | 0.00% | 0 |
23.11.14 | 4,835 | 15 | 916,483 | 0 | 0 | 0.00% | 0 |
23.11.13 | 5,250 | 415 | 396,124 | 0 | 0 | 0.00% | 0 |
23.11.10 | 5,680 | 430 | 1,099,130 | 0 | 0 | 0.00% | 0 |
23.11.09 | 6,790 | 1,110 | 1,221,712 | 0 | 0 | 0.00% | 0 |
23.11.08 | 7,660 | 870 | 2,162,008 | 0 | 0 | 0.00% | 0 |
23.11.07 | 9,450 | 1,790 | 5,307,745 | 0 | 0 | 0.00% | 0 |
23.11.06 | 8,510 | 940 | 17,789,837 | 0 | 0 | 0.00% | 0 |
23.11.03 | 0 | 1,480 | 23,282,376 | 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