미래반도체
(254490) I 코스닥 유통 11.27 11:1512,410 | 전일 | 12,810 | 고가 | 12,760 | 상한가 | 16,650 |
거래량 (주) |
24,315 |
400 -3.12% | 시가 | 12,760 | 저가 | 12,330 | 하한가 | 8,970 |
거래대금 (백만) |
304 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.26 | 12,960 | 150 | 38,157 | 8,543 | 38,485 | 0.27% | 14,399,515 |
24.11.25 | 12,630 | 330 | 51,245 | 2,723 | 29,942 | 0.21% | 14,408,058 |
24.11.22 | 12,610 | 20 | 45,622 | -4,219 | 27,219 | 0.19% | 14,410,781 |
24.11.21 | 12,550 | 60 | 45,315 | -4,168 | 31,438 | 0.22% | 14,406,562 |
24.11.20 | 12,710 | 160 | 35,268 | -1,055 | 35,606 | 0.25% | 14,402,394 |
24.11.19 | 12,860 | 150 | 46,965 | 3,643 | 36,661 | 0.25% | 14,401,339 |
24.11.18 | 12,490 | 370 | 115,672 | -11,560 | 33,018 | 0.23% | 14,404,982 |
24.11.15 | 11,850 | 640 | 165,122 | 3,185 | 44,578 | 0.31% | 14,393,422 |
24.11.14 | 12,460 | 480 | 66,267 | -3,176 | 41,393 | 0.29% | 14,396,607 |
24.11.13 | 12,510 | 50 | 80,761 | 29,187 | 44,569 | 0.31% | 14,393,431 |
24.11.12 | 13,240 | 730 | 94,314 | 15,382 | 15,382 | 0.11% | 14,422,618 |
24.11.11 | 14,220 | 980 | 76,056 | 0 | 0 | 0.00% | 0 |
24.11.08 | 14,180 | 40 | 52,791 | 0 | 0 | 0.00% | 0 |
24.11.07 | 14,290 | 110 | 56,593 | 0 | 0 | 0.00% | 0 |
24.11.06 | 14,820 | 530 | 98,516 | 0 | 0 | 0.00% | 0 |
24.11.05 | 15,160 | 340 | 82,310 | 0 | 0 | 0.00% | 0 |
24.11.04 | 15,070 | 90 | 60,205 | 0 | 0 | 0.00% | 0 |
24.11.01 | 15,430 | 360 | 56,251 | 0 | 0 | 0.00% | 0 |
24.10.31 | 15,450 | 20 | 185,108 | 0 | 0 | 0.00% | 0 |
24.10.30 | 15,800 | 350 | 96,161 | 0 | 0 | 0.00% | 0 |
24.10.29 | 16,050 | 250 | 96,996 | 0 | 0 | 0.00% | 0 |
24.10.28 | 15,280 | 770 | 203,807 | 0 | 0 | 0.00% | 0 |
24.10.25 | 16,150 | 870 | 159,505 | 0 | 0 | 0.00% | 0 |
24.10.24 | 16,950 | 800 | 198,709 | 0 | 0 | 0.00% | 0 |
24.10.23 | 16,290 | 660 | 479,705 | 0 | 0 | 0.00% | 0 |
24.10.22 | 16,740 | 450 | 200,427 | 0 | 0 | 0.00% | 0 |
24.10.21 | 17,220 | 480 | 219,677 | 0 | 0 | 0.00% | 0 |
24.10.18 | 17,930 | 710 | 328,693 | 0 | 0 | 0.00% | 0 |
24.10.17 | 17,020 | 910 | 534,788 | 0 | 0 | 0.00% | 0 |
24.10.16 | 17,500 | 480 | 316,048 | 0 | 0 | 0.00% | 0 |
24.10.15 | 16,580 | 920 | 3,034,798 | 0 | 0 | 0.00% | 0 |
24.10.14 | 16,210 | 370 | 553,342 | 0 | 0 | 0.00% | 0 |
24.10.11 | 16,260 | 50 | 682,640 | 0 | 0 | 0.00% | 0 |
24.10.10 | 16,250 | 10 | 1,550,893 | 0 | 0 | 0.00% | 0 |
24.10.08 | 16,720 | 470 | 327,787 | 0 | 0 | 0.00% | 0 |
24.10.07 | 15,600 | 1,120 | 2,764,577 | 0 | 0 | 0.00% | 0 |
24.10.04 | 15,600 | 0 | 133,759 | 0 | 0 | 0.00% | 0 |
24.10.02 | 15,700 | 100 | 185,146 | 0 | 0 | 0.00% | 0 |
24.09.30 | 16,500 | 800 | 200,963 | 0 | 0 | 0.00% | 0 |
24.09.27 | 17,170 | 670 | 440,366 | 0 | 0 | 0.00% | 0 |
24.09.26 | 14,630 | 2,540 | 4,562,329 | 0 | 0 | 0.00% | 0 |
24.09.25 | 14,890 | 260 | 444,396 | 0 | 0 | 0.00% | 0 |
24.09.24 | 14,850 | 40 | 131,232 | 0 | 0 | 0.00% | 0 |
24.09.23 | 14,860 | 10 | 204,023 | 0 | 0 | 0.00% | 0 |
24.09.20 | 14,660 | 200 | 1,710,203 | 0 | 0 | 0.00% | 0 |
24.09.19 | 15,400 | 740 | 271,834 | 0 | 0 | 0.00% | 0 |
24.09.13 | 15,130 | 270 | 3,044,566 | 0 | 0 | 0.00% | 0 |
24.09.12 | 11,640 | 3,490 | 2,494,372 | 0 | 0 | 0.00% | 0 |
24.09.11 | 11,510 | 130 | 32,021 | 0 | 0 | 0.00% | 0 |
24.09.10 | 11,910 | 400 | 42,445 | 0 | 0 | 0.00% | 0 |
24.09.09 | 11,970 | 60 | 49,963 | 0 | 0 | 0.00% | 0 |
24.09.06 | 12,210 | 240 | 37,165 | 0 | 0 | 0.00% | 0 |
24.09.05 | 11,860 | 350 | 64,419 | 0 | 0 | 0.00% | 0 |
24.09.04 | 12,630 | 770 | 53,807 | 0 | 0 | 0.00% | 0 |
24.09.03 | 13,030 | 400 | 39,162 | 0 | 0 | 0.00% | 0 |
24.09.02 | 13,260 | 230 | 38,596 | 0 | 0 | 0.00% | 0 |
24.08.30 | 13,120 | 140 | 56,435 | 0 | 0 | 0.00% | 0 |
24.08.29 | 13,970 | 850 | 92,847 | 0 | 0 | 0.00% | 0 |
24.08.28 | 13,310 | 660 | 107,234 | 0 | 0 | 0.00% | 0 |
24.08.27 | 13,800 | 490 | 64,364 | 0 | 0 | 0.00% | 0 |
24.08.26 | 14,170 | 370 | 92,392 | 0 | 0 | 0.00% | 0 |
24.08.23 | 14,420 | 250 | 84,922 | 0 | 0 | 0.00% | 0 |
24.08.22 | 15,550 | 1,130 | 136,351 | 0 | 0 | 0.00% | 0 |
24.08.21 | 15,490 | 60 | 145,283 | 0 | 0 | 0.00% | 0 |
24.08.20 | 15,500 | 10 | 199,992 | 0 | 0 | 0.00% | 0 |
24.08.19 | 16,550 | 1,050 | 244,729 | 0 | 0 | 0.00% | 0 |
24.08.16 | 16,720 | 170 | 462,920 | 0 | 0 | 0.00% | 0 |
24.08.14 | 14,820 | 1,900 | 3,682,208 | 0 | 0 | 0.00% | 0 |
24.08.13 | 15,710 | 890 | 435,617 | 0 | 0 | 0.00% | 0 |
24.08.12 | 13,580 | 2,130 | 3,228,576 | 0 | 0 | 0.00% | 0 |
24.08.09 | 10,450 | 3,130 | 500,569 | 0 | 0 | 0.00% | 0 |
24.08.08 | 10,920 | 470 | 38,919 | 0 | 0 | 0.00% | 0 |
24.08.07 | 10,890 | 30 | 42,566 | 0 | 0 | 0.00% | 0 |
24.08.06 | 10,250 | 640 | 71,791 | 0 | 0 | 0.00% | 0 |
24.08.05 | 12,630 | 2,380 | 131,525 | 0 | 0 | 0.00% | 0 |
24.08.02 | 13,330 | 700 | 27,858 | 0 | 0 | 0.00% | 0 |
24.08.01 | 13,050 | 280 | 48,868 | 0 | 0 | 0.00% | 0 |
24.07.31 | 12,210 | 840 | 61,569 | 0 | 0 | 0.00% | 0 |
24.07.30 | 12,540 | 330 | 22,253 | 0 | 0 | 0.00% | 0 |
24.07.29 | 12,550 | 10 | 16,607 | 0 | 0 | 0.00% | 0 |
24.07.26 | 12,470 | 80 | 17,213 | 0 | 0 | 0.00% | 0 |
24.07.25 | 12,840 | 370 | 42,422 | 0 | 0 | 0.00% | 0 |
24.07.24 | 12,990 | 150 | 36,987 | 0 | 0 | 0.00% | 0 |
24.07.23 | 13,300 | 310 | 33,416 | 0 | 0 | 0.00% | 0 |
24.07.22 | 13,890 | 590 | 34,743 | 0 | 0 | 0.00% | 0 |
24.07.19 | 14,000 | 110 | 24,929 | 0 | 0 | 0.00% | 0 |
24.07.18 | 14,390 | 390 | 61,861 | 0 | 0 | 0.00% | 0 |
24.07.17 | 14,810 | 420 | 38,777 | 0 | 0 | 0.00% | 0 |
24.07.16 | 15,090 | 280 | 25,619 | 0 | 0 | 0.00% | 0 |
24.07.15 | 15,010 | 80 | 28,948 | 0 | 0 | 0.00% | 0 |
24.07.12 | 15,280 | 270 | 26,512 | 0 | 0 | 0.00% | 0 |
24.07.11 | 15,180 | 100 | 23,708 | 0 | 0 | 0.00% | 0 |
24.07.10 | 15,360 | 180 | 32,339 | 0 | 0 | 0.00% | 0 |
24.07.09 | 15,530 | 170 | 22,246 | 0 | 0 | 0.00% | 0 |
24.07.08 | 15,160 | 370 | 45,230 | 0 | 0 | 0.00% | 0 |
24.07.05 | 15,100 | 60 | 46,298 | 0 | 0 | 0.00% | 0 |
24.07.04 | 14,690 | 410 | 42,463 | 0 | 0 | 0.00% | 0 |
24.07.03 | 15,000 | 310 | 31,564 | 0 | 0 | 0.00% | 0 |
24.07.02 | 15,480 | 480 | 32,785 | 0 | 0 | 0.00% | 0 |
24.07.01 | 15,540 | 60 | 22,931 | 0 | 0 | 0.00% | 0 |
24.06.28 | 15,270 | 270 | 19,815 | 0 | 0 | 0.00% | 0 |
24.06.27 | 15,430 | 160 | 39,491 | 0 | 0 | 0.00% | 0 |
24.06.26 | 15,570 | 140 | 25,031 | 0 | 0 | 0.00% | 0 |
24.06.25 | 15,700 | 130 | 19,951 | 0 | 0 | 0.00% | 0 |
24.06.24 | 16,300 | 600 | 35,564 | 0 | 0 | 0.00% | 0 |
24.06.21 | 16,620 | 320 | 36,183 | 0 | 0 | 0.00% | 0 |
24.06.20 | 16,390 | 230 | 69,921 | 0 | 0 | 0.00% | 0 |
24.06.19 | 16,510 | 120 | 32,955 | 0 | 0 | 0.00% | 0 |
24.06.18 | 16,570 | 60 | 27,276 | 0 | 0 | 0.00% | 0 |
24.06.17 | 16,760 | 190 | 28,084 | 0 | 0 | 0.00% | 0 |
24.06.14 | 17,010 | 250 | 42,115 | 0 | 0 | 0.00% | 0 |
24.06.13 | 16,980 | 30 | 41,019 | 0 | 0 | 0.00% | 0 |
24.06.12 | 16,800 | 180 | 27,133 | 0 | 0 | 0.00% | 0 |
24.06.11 | 16,880 | 80 | 33,544 | 0 | 0 | 0.00% | 0 |
24.06.10 | 16,990 | 110 | 16,387 | 0 | 0 | 0.00% | 0 |
24.06.07 | 16,950 | 40 | 24,549 | 0 | 0 | 0.00% | 0 |
24.06.05 | 16,580 | 370 | 70,041 | 0 | 0 | 0.00% | 0 |
24.06.04 | 16,970 | 390 | 46,355 | 0 | 0 | 0.00% | 0 |
24.06.03 | 16,910 | 60 | 25,998 | 0 | 0 | 0.00% | 0 |
24.05.31 | 17,150 | 240 | 28,392 | 0 | 0 | 0.00% | 0 |
24.05.30 | 17,660 | 510 | 27,439 | 0 | 0 | 0.00% | 0 |
24.05.29 | 17,550 | 110 | 31,873 | 0 | 0 | 0.00% | 0 |
24.05.28 | 17,350 | 200 | 87,297 | 0 | 0 | 0.00% | 0 |
24.05.27 | 17,140 | 210 | 72,045 | 0 | 0 | 0.00% | 0 |
24.05.24 | 17,560 | 420 | 43,394 | 0 | 0 | 0.00% | 0 |
24.05.23 | 17,690 | 130 | 41,132 | 0 | 0 | 0.00% | 0 |
24.05.22 | 17,860 | 170 | 35,150 | 0 | 0 | 0.00% | 0 |
24.05.21 | 18,160 | 300 | 42,722 | 0 | 0 | 0.00% | 0 |
24.05.20 | 18,250 | 90 | 19,144 | 0 | 0 | 0.00% | 0 |
24.05.17 | 18,500 | 250 | 19,679 | 0 | 0 | 0.00% | 0 |
24.05.16 | 18,200 | 300 | 31,299 | 0 | 0 | 0.00% | 0 |
24.05.14 | 18,210 | 10 | 24,567 | 0 | 0 | 0.00% | 0 |
24.05.13 | 18,260 | 50 | 22,740 | 0 | 0 | 0.00% | 0 |
24.05.10 | 18,510 | 250 | 31,787 | 0 | 0 | 0.00% | 0 |
24.05.09 | 18,800 | 290 | 35,398 | 0 | 0 | 0.00% | 0 |
24.05.08 | 18,820 | 20 | 24,310 | 0 | 0 | 0.00% | 0 |
24.05.07 | 18,590 | 230 | 33,457 | 0 | 0 | 0.00% | 0 |
24.05.03 | 18,520 | 70 | 31,854 | 0 | 0 | 0.00% | 0 |
24.05.02 | 18,700 | 180 | 22,627 | 0 | 0 | 0.00% | 0 |
24.04.30 | 18,560 | 140 | 34,906 | 0 | 0 | 0.00% | 0 |
24.04.29 | 18,360 | 200 | 29,510 | 0 | 0 | 0.00% | 0 |
24.04.26 | 18,360 | 0 | 33,672 | 0 | 0 | 0.00% | 0 |
24.04.25 | 18,600 | 240 | 28,808 | 0 | 0 | 0.00% | 0 |
24.04.24 | 18,310 | 290 | 48,976 | 0 | 0 | 0.00% | 0 |
24.04.23 | 18,200 | 110 | 23,521 | 0 | 0 | 0.00% | 0 |
24.04.22 | 18,220 | 20 | 33,206 | 0 | 0 | 0.00% | 0 |
24.04.19 | 19,140 | 920 | 78,586 | 0 | 0 | 0.00% | 0 |
24.04.18 | 18,810 | 330 | 48,306 | 0 | 0 | 0.00% | 0 |
24.04.17 | 18,690 | 120 | 51,421 | 0 | 0 | 0.00% | 0 |
24.04.16 | 19,590 | 900 | 72,847 | 0 | 0 | 0.00% | 0 |
24.04.15 | 20,150 | 560 | 78,901 | 0 | 0 | 0.00% | 0 |
24.04.12 | 20,050 | 100 | 62,083 | 0 | 0 | 0.00% | 0 |
24.04.11 | 20,050 | 0 | 47,969 | 0 | 0 | 0.00% | 0 |
24.04.09 | 20,450 | 400 | 99,534 | 0 | 0 | 0.00% | 0 |
24.04.08 | 21,200 | 750 | 101,095 | 0 | 0 | 0.00% | 0 |
24.04.05 | 21,650 | 450 | 113,396 | 0 | 0 | 0.00% | 0 |
24.04.04 | 21,200 | 450 | 312,533 | 0 | 0 | 0.00% | 0 |
24.04.03 | 21,650 | 450 | 218,764 | 0 | 0 | 0.00% | 0 |
24.04.02 | 21,100 | 550 | 1,652,204 | 0 | 0 | 0.00% | 0 |
24.04.01 | 20,950 | 150 | 66,160 | 0 | 0 | 0.00% | 0 |
24.03.29 | 21,100 | 150 | 126,356 | 0 | 0 | 0.00% | 0 |
24.03.28 | 20,600 | 500 | 183,304 | 0 | 0 | 0.00% | 0 |
24.03.27 | 20,450 | 150 | 62,803 | 0 | 0 | 0.00% | 0 |
24.03.26 | 20,500 | 50 | 78,704 | 0 | 0 | 0.00% | 0 |
24.03.25 | 20,650 | 150 | 49,380 | 0 | 0 | 0.00% | 0 |
24.03.22 | 21,300 | 650 | 70,601 | 0 | 0 | 0.00% | 0 |
24.03.21 | 21,250 | 50 | 84,396 | 0 | 0 | 0.00% | 0 |
24.03.20 | 20,500 | 750 | 112,062 | 0 | 0 | 0.00% | 0 |
24.03.19 | 20,900 | 400 | 76,217 | 0 | 0 | 0.00% | 0 |
24.03.18 | 20,700 | 200 | 110,821 | 0 | 0 | 0.00% | 0 |
24.03.15 | 21,000 | 300 | 94,950 | 0 | 0 | 0.00% | 0 |
24.03.14 | 21,500 | 500 | 98,924 | 0 | 0 | 0.00% | 0 |
24.03.13 | 21,950 | 450 | 92,878 | 0 | 0 | 0.00% | 0 |
24.03.12 | 21,850 | 100 | 102,458 | 0 | 0 | 0.00% | 0 |
24.03.11 | 22,700 | 850 | 128,443 | 0 | 0 | 0.00% | 0 |
24.03.08 | 22,100 | 600 | 185,128 | 0 | 0 | 0.00% | 0 |
24.03.07 | 22,350 | 250 | 206,908 | 0 | 0 | 0.00% | 0 |
24.03.06 | 22,300 | 50 | 138,473 | 0 | 0 | 0.00% | 0 |
24.03.05 | 22,350 | 50 | 282,522 | 0 | 0 | 0.00% | 0 |
24.03.04 | 21,450 | 900 | 158,301 | 0 | 0 | 0.00% | 0 |
24.02.29 | 22,000 | 550 | 77,800 | 0 | 0 | 0.00% | 0 |
24.02.28 | 21,350 | 650 | 165,839 | 0 | 0 | 0.00% | 0 |
24.02.27 | 21,950 | 600 | 99,957 | 0 | 0 | 0.00% | 0 |
24.02.26 | 21,600 | 350 | 125,666 | 0 | 0 | 0.00% | 0 |
24.02.23 | 22,100 | 500 | 125,261 | 0 | 0 | 0.00% | 0 |
24.02.22 | 21,350 | 750 | 375,507 | 0 | 0 | 0.00% | 0 |
24.02.21 | 21,850 | 500 | 93,670 | 0 | 0 | 0.00% | 0 |
24.02.20 | 22,000 | 150 | 102,963 | 0 | 0 | 0.00% | 0 |
24.02.19 | 21,850 | 150 | 70,422 | 0 | 0 | 0.00% | 0 |
24.02.16 | 22,050 | 200 | 169,451 | 0 | 0 | 0.00% | 0 |
24.02.15 | 22,400 | 350 | 149,783 | 0 | 0 | 0.00% | 0 |
24.02.14 | 22,100 | 300 | 551,475 | 0 | 0 | 0.00% | 0 |
24.02.13 | 21,550 | 550 | 240,756 | 0 | 0 | 0.00% | 0 |
24.02.08 | 20,100 | 1,450 | 1,497,873 | 0 | 0 | 0.00% | 0 |
24.02.07 | 20,350 | 250 | 59,637 | 0 | 0 | 0.00% | 0 |
24.02.06 | 20,100 | 250 | 58,304 | 0 | 0 | 0.00% | 0 |
24.02.05 | 20,450 | 350 | 39,868 | 0 | 0 | 0.00% | 0 |
24.02.02 | 20,100 | 350 | 62,887 | 0 | 0 | 0.00% | 0 |
24.02.01 | 20,000 | 100 | 72,475 | 0 | 0 | 0.00% | 0 |
24.01.31 | 21,250 | 1,250 | 81,850 | 0 | 0 | 0.00% | 0 |
24.01.30 | 22,000 | 750 | 81,152 | 0 | 0 | 0.00% | 0 |
24.01.29 | 22,050 | 50 | 126,334 | 0 | 0 | 0.00% | 0 |
24.01.26 | 23,050 | 1,000 | 179,457 | 0 | 0 | 0.00% | 0 |
24.01.25 | 22,850 | 200 | 386,504 | 0 | 0 | 0.00% | 0 |
24.01.24 | 22,500 | 350 | 576,110 | 0 | 0 | 0.00% | 0 |
24.01.23 | 22,900 | 400 | 120,631 | 0 | 0 | 0.00% | 0 |
24.01.22 | 21,950 | 950 | 303,594 | 0 | 0 | 0.00% | 0 |
24.01.19 | 21,450 | 500 | 91,078 | 0 | 0 | 0.00% | 0 |
24.01.18 | 21,200 | 250 | 69,945 | 0 | 0 | 0.00% | 0 |
24.01.17 | 21,550 | 350 | 108,274 | 0 | 0 | 0.00% | 0 |
24.01.16 | 22,400 | 850 | 63,242 | 0 | 0 | 0.00% | 0 |
24.01.15 | 21,750 | 650 | 95,360 | 0 | 0 | 0.00% | 0 |
24.01.12 | 22,050 | 300 | 76,596 | 0 | 0 | 0.00% | 0 |
24.01.11 | 22,550 | 500 | 94,397 | 0 | 0 | 0.00% | 0 |
24.01.10 | 22,900 | 350 | 84,427 | 0 | 0 | 0.00% | 0 |
24.01.09 | 22,950 | 50 | 237,685 | 0 | 0 | 0.00% | 0 |
24.01.08 | 23,400 | 450 | 102,076 | 0 | 0 | 0.00% | 0 |
24.01.05 | 24,100 | 700 | 142,134 | 0 | 0 | 0.00% | 0 |
24.01.04 | 23,850 | 250 | 403,630 | 0 | 0 | 0.00% | 0 |
24.01.03 | 24,200 | 350 | 187,057 | 0 | 0 | 0.00% | 0 |
24.01.02 | 23,450 | 750 | 320,812 | 0 | 0 | 0.00% | 0 |
23.12.28 | 23,650 | 200 | 107,598 | 0 | 0 | 0.00% | 0 |
23.12.27 | 22,850 | 800 | 223,571 | 0 | 0 | 0.00% | 0 |
23.12.26 | 23,450 | 600 | 163,285 | 0 | 0 | 0.00% | 0 |
23.12.22 | 23,400 | 50 | 1,073,624 | 0 | 0 | 0.00% | 0 |
23.12.21 | 23,750 | 350 | 269,082 | 0 | 0 | 0.00% | 0 |
23.12.20 | 24,000 | 250 | 357,394 | 0 | 0 | 0.00% | 0 |
23.12.19 | 22,250 | 1,750 | 2,842,958 | 0 | 0 | 0.00% | 0 |
23.12.18 | 22,250 | 0 | 243,063 | 0 | 0 | 0.00% | 0 |
23.12.15 | 23,050 | 800 | 325,226 | 0 | 0 | 0.00% | 0 |
23.12.14 | 21,900 | 1,150 | 3,126,157 | 0 | 0 | 0.00% | 0 |
23.12.13 | 22,400 | 500 | 508,031 | 0 | 0 | 0.00% | 0 |
23.12.12 | 19,270 | 3,130 | 3,115,308 | 0 | 0 | 0.00% | 0 |
23.12.11 | 19,200 | 70 | 42,625 | 0 | 0 | 0.00% | 0 |
23.12.08 | 18,600 | 600 | 61,929 | 0 | 0 | 0.00% | 0 |
23.12.07 | 18,940 | 340 | 50,747 | 0 | 0 | 0.00% | 0 |
23.12.06 | 18,980 | 40 | 52,540 | 0 | 0 | 0.00% | 0 |
23.12.05 | 19,850 | 870 | 70,690 | 0 | 0 | 0.00% | 0 |
23.12.04 | 20,300 | 450 | 84,584 | 0 | 0 | 0.00% | 0 |
23.12.01 | 20,800 | 500 | 87,476 | 0 | 0 | 0.00% | 0 |
23.11.30 | 20,800 | 0 | 81,962 | 0 | 0 | 0.00% | 0 |
23.11.29 | 21,000 | 200 | 109,556 | 0 | 0 | 0.00% | 0 |
23.11.28 | 20,900 | 100 | 176,393 | 0 | 0 | 0.00% | 0 |
23.11.27 | 20,000 | 900 | 254,192 | 0 | 0 | 0.00% | 0 |
23.11.24 | 19,900 | 100 | 29,972 | 0 | 0 | 0.00% | 0 |
23.11.23 | 20,350 | 450 | 65,944 | 0 | 0 | 0.00% | 0 |
23.11.22 | 20,350 | 0 | 49,943 | 0 | 0 | 0.00% | 0 |
23.11.21 | 20,550 | 200 | 99,134 | 0 | 0 | 0.00% | 0 |
23.11.20 | 20,200 | 350 | 54,368 | 0 | 0 | 0.00% | 0 |
23.11.17 | 20,500 | 300 | 59,118 | 0 | 0 | 0.00% | 0 |
23.11.16 | 20,450 | 50 | 55,298 | 0 | 0 | 0.00% | 0 |
23.11.15 | 20,000 | 450 | 133,509 | 0 | 0 | 0.00% | 0 |
23.11.14 | 19,730 | 270 | 31,657 | 0 | 0 | 0.00% | 0 |
23.11.13 | 20,500 | 770 | 98,297 | 0 | 0 | 0.00% | 0 |
23.11.10 | 19,990 | 510 | 139,028 | 0 | 0 | 0.00% | 0 |
23.11.09 | 20,300 | 310 | 67,677 | 0 | 0 | 0.00% | 0 |
23.11.08 | 20,350 | 50 | 115,083 | 0 | 0 | 0.00% | 0 |
23.11.07 | 20,800 | 450 | 187,778 | 0 | 0 | 0.00% | 0 |
23.11.06 | 19,610 | 1,190 | 195,657 | 0 | 0 | 0.00% | 0 |
23.11.03 | 19,700 | 90 | 142,198 | 0 | 0 | 0.00% | 0 |
23.11.02 | 17,900 | 1,800 | 1,163,414 | 0 | 0 | 0.00% | 0 |
23.11.01 | 17,620 | 280 | 49,258 | 0 | 0 | 0.00% | 0 |
23.10.31 | 17,800 | 180 | 49,807 | 0 | 0 | 0.00% | 0 |
23.10.30 | 17,720 | 80 | 39,333 | 0 | 0 | 0.00% | 0 |
23.10.27 | 17,600 | 120 | 61,295 | 0 | 0 | 0.00% | 0 |
23.10.26 | 18,700 | 1,100 | 75,840 | 0 | 0 | 0.00% | 0 |
23.10.25 | 19,150 | 450 | 59,113 | 0 | 0 | 0.00% | 0 |
23.10.24 | 17,850 | 1,300 | 97,568 | 0 | 0 | 0.00% | 0 |
23.10.23 | 18,290 | 440 | 78,762 | 0 | 0 | 0.00% | 0 |
23.10.20 | 19,080 | 790 | 124,465 | 0 | 0 | 0.00% | 0 |
23.10.19 | 20,150 | 1,070 | 87,003 | 0 | 0 | 0.00% | 0 |
23.10.18 | 20,750 | 600 | 57,315 | 0 | 0 | 0.00% | 0 |
23.10.17 | 20,200 | 550 | 95,757 | 0 | 0 | 0.00% | 0 |
23.10.16 | 21,100 | 900 | 101,477 | 0 | 0 | 0.00% | 0 |
23.10.13 | 20,650 | 450 | 159,462 | 0 | 0 | 0.00% | 0 |
23.10.12 | 19,990 | 660 | 176,668 | 0 | 0 | 0.00% | 0 |
23.10.11 | 18,890 | 1,100 | 163,814 | 0 | 0 | 0.00% | 0 |
23.10.10 | 18,770 | 120 | 152,482 | 0 | 0 | 0.00% | 0 |
23.10.06 | 18,910 | 140 | 58,855 | 0 | 0 | 0.00% | 0 |
23.10.05 | 19,700 | 790 | 78,373 | 0 | 0 | 0.00% | 0 |
23.10.04 | 20,400 | 700 | 109,194 | 0 | 0 | 0.00% | 0 |
23.09.27 | 19,880 | 520 | 47,450 | 0 | 0 | 0.00% | 0 |
23.09.26 | 20,200 | 320 | 62,792 | 0 | 0 | 0.00% | 0 |
23.09.25 | 20,800 | 600 | 47,883 | 0 | 0 | 0.00% | 0 |
23.09.22 | 21,050 | 250 | 60,398 | 0 | 0 | 0.00% | 0 |
23.09.21 | 22,000 | 950 | 110,330 | 0 | 0 | 0.00% | 0 |
23.09.20 | 22,500 | 500 | 71,475 | 0 | 0 | 0.00% | 0 |
23.09.19 | 22,200 | 300 | 71,459 | 0 | 0 | 0.00% | 0 |
23.09.18 | 23,000 | 800 | 78,801 | 0 | 0 | 0.00% | 0 |
23.09.15 | 22,600 | 400 | 117,009 | 0 | 0 | 0.00% | 0 |
23.09.14 | 21,750 | 850 | 115,936 | 0 | 0 | 0.00% | 0 |
23.09.13 | 22,600 | 850 | 250,644 | 0 | 0 | 0.00% | 0 |
23.09.12 | 23,200 | 600 | 103,471 | 0 | 0 | 0.00% | 0 |
23.09.11 | 23,150 | 50 | 100,688 | 0 | 0 | 0.00% | 0 |
23.09.08 | 24,050 | 900 | 192,013 | 0 | 0 | 0.00% | 0 |
23.09.07 | 23,750 | 300 | 227,176 | 0 | 0 | 0.00% | 0 |
23.09.06 | 24,750 | 1,000 | 199,777 | 0 | 0 | 0.00% | 0 |
23.09.05 | 24,500 | 250 | 388,097 | 0 | 0 | 0.00% | 0 |
23.09.04 | 25,100 | 600 | 1,009,991 | 0 | 0 | 0.00% | 0 |
23.09.01 | 21,800 | 3,300 | 5,060,003 | 0 | 0 | 0.00% | 0 |
23.08.31 | 22,150 | 350 | 67,442 | 0 | 0 | 0.00% | 0 |
23.08.30 | 21,950 | 200 | 99,797 | 0 | 0 | 0.00% | 0 |
23.08.29 | 21,600 | 350 | 68,119 | 0 | 0 | 0.00% | 0 |
23.08.28 | 22,050 | 450 | 63,163 | 0 | 0 | 0.00% | 0 |
23.08.25 | 21,700 | 350 | 70,366 | 0 | 0 | 0.00% | 0 |
23.08.24 | 21,500 | 200 | 235,941 | 0 | 0 | 0.00% | 0 |
23.08.23 | 21,400 | 100 | 86,009 | 0 | 0 | 0.00% | 0 |
23.08.22 | 22,150 | 750 | 186,902 | 0 | 0 | 0.00% | 0 |
23.08.21 | 21,900 | 250 | 179,268 | 0 | 0 | 0.00% | 0 |
23.08.18 | 21,250 | 650 | 870,643 | 0 | 0 | 0.00% | 0 |
23.08.17 | 21,000 | 250 | 113,221 | 0 | 0 | 0.00% | 0 |
23.08.16 | 21,600 | 600 | 120,145 | 0 | 0 | 0.00% | 0 |
23.08.14 | 22,650 | 1,050 | 106,815 | 0 | 0 | 0.00% | 0 |
23.08.11 | 22,700 | 50 | 98,484 | 0 | 0 | 0.00% | 0 |
23.08.10 | 23,350 | 650 | 114,433 | 0 | 0 | 0.00% | 0 |
23.08.09 | 23,100 | 250 | 67,457 | 0 | 0 | 0.00% | 0 |
23.08.08 | 23,000 | 100 | 155,951 | 0 | 0 | 0.00% | 0 |
23.08.07 | 23,250 | 250 | 118,537 | 0 | 0 | 0.00% | 0 |
23.08.04 | 23,700 | 450 | 104,165 | 0 | 0 | 0.00% | 0 |
23.08.03 | 24,350 | 650 | 182,512 | 0 | 0 | 0.00% | 0 |
23.08.02 | 26,000 | 1,650 | 210,070 | 0 | 0 | 0.00% | 0 |
23.08.01 | 24,550 | 1,450 | 342,305 | 0 | 0 | 0.00% | 0 |
23.07.31 | 24,600 | 50 | 176,951 | 0 | 0 | 0.00% | 0 |
23.07.28 | 24,100 | 500 | 321,086 | 0 | 0 | 0.00% | 0 |
23.07.27 | 23,400 | 700 | 322,353 | 0 | 0 | 0.00% | 0 |
23.07.26 | 24,900 | 1,000 | 287,726 | 0 | 0 | 0.00% | 0 |
23.07.25 | 26,250 | 1,350 | 343,167 | 0 | 0 | 0.00% | 0 |
23.07.24 | 26,200 | 50 | 344,078 | 0 | 0 | 0.00% | 0 |
23.07.21 | 27,400 | 1,200 | 214,924 | 0 | 0 | 0.00% | 0 |
23.07.20 | 27,800 | 400 | 243,229 | 0 | 0 | 0.00% | 0 |
23.07.19 | 27,850 | 50 | 450,225 | 0 | 0 | 0.00% | 0 |
23.07.18 | 28,500 | 650 | 393,834 | 0 | 0 | 0.00% | 0 |
23.07.17 | 27,800 | 700 | 516,485 | 0 | 0 | 0.00% | 0 |
23.07.14 | 28,250 | 450 | 2,570,431 | 0 | 0 | 0.00% | 0 |
23.07.13 | 24,950 | 3,300 | 7,025,149 | 0 | 0 | 0.00% | 0 |
23.07.12 | 24,650 | 300 | 138,609 | 0 | 0 | 0.00% | 0 |
23.07.11 | 23,600 | 1,050 | 162,736 | 0 | 0 | 0.00% | 0 |
23.07.10 | 24,400 | 800 | 170,316 | 0 | 0 | 0.00% | 0 |
23.07.07 | 24,650 | 250 | 177,534 | 0 | 0 | 0.00% | 0 |
23.07.06 | 26,200 | 1,550 | 234,349 | 0 | 0 | 0.00% | 0 |
23.07.05 | 26,250 | 50 | 294,251 | 0 | 0 | 0.00% | 0 |
23.07.04 | 26,500 | 250 | 194,912 | 0 | 0 | 0.00% | 0 |
23.07.03 | 25,250 | 1,250 | 256,256 | 0 | 0 | 0.00% | 0 |
23.06.30 | 25,950 | 700 | 264,685 | 0 | 0 | 0.00% | 0 |
23.06.29 | 27,350 | 1,400 | 366,456 | 0 | 0 | 0.00% | 0 |
23.06.28 | 28,100 | 750 | 328,408 | 0 | 0 | 0.00% | 0 |
23.06.27 | 28,700 | 600 | 149,223 | 0 | 0 | 0.00% | 0 |
23.06.26 | 28,500 | 200 | 282,144 | 0 | 0 | 0.00% | 0 |
23.06.23 | 28,800 | 300 | 378,106 | 0 | 0 | 0.00% | 0 |
23.06.22 | 28,850 | 50 | 269,428 | 0 | 0 | 0.00% | 0 |
23.06.21 | 30,200 | 1,350 | 756,791 | 0 | 0 | 0.00% | 0 |
23.06.20 | 29,950 | 250 | 676,063 | 0 | 0 | 0.00% | 0 |
23.06.19 | 29,800 | 150 | 829,014 | 0 | 0 | 0.00% | 0 |
23.06.16 | 30,400 | 600 | 741,838 | 0 | 0 | 0.00% | 0 |
23.06.15 | 28,200 | 2,200 | 2,022,771 | 0 | 0 | 0.00% | 0 |
23.06.14 | 28,850 | 650 | 500,892 | 0 | 0 | 0.00% | 0 |
23.06.13 | 28,800 | 50 | 1,560,916 | 0 | 0 | 0.00% | 0 |
23.06.12 | 29,350 | 550 | 392,762 | 0 | 0 | 0.00% | 0 |
23.06.09 | 27,900 | 1,450 | 1,225,402 | 0 | 0 | 0.00% | 0 |
23.06.08 | 28,100 | 200 | 421,092 | 0 | 0 | 0.00% | 0 |
23.06.07 | 28,550 | 450 | 261,970 | 0 | 0 | 0.00% | 0 |
23.06.05 | 28,000 | 550 | 305,124 | 0 | 0 | 0.00% | 0 |
23.06.02 | 28,550 | 550 | 647,092 | 0 | 0 | 0.00% | 0 |
23.06.01 | 28,750 | 200 | 530,664 | 0 | 0 | 0.00% | 0 |
23.05.31 | 28,400 | 350 | 1,352,101 | 0 | 0 | 0.00% | 0 |
23.05.30 | 27,700 | 700 | 1,387,686 | 0 | 0 | 0.00% | 0 |
23.05.26 | 29,200 | 1,500 | 1,435,896 | 0 | 0 | 0.00% | 0 |
23.05.25 | 29,700 | 500 | 2,302,156 | 0 | 0 | 0.00% | 0 |
23.05.24 | 31,200 | 1,500 | 1,235,273 | 0 | 0 | 0.00% | 0 |
23.05.23 | 29,550 | 1,650 | 4,079,336 | 0 | 0 | 0.00% | 0 |
23.05.22 | 27,600 | 1,950 | 6,672,617 | 0 | 0 | 0.00% | 0 |
23.05.19 | 21,250 | 6,350 | 4,624,065 | 0 | 0 | 0.00% | 0 |
23.05.18 | 20,200 | 1,050 | 1,071,246 | 0 | 0 | 0.00% | 0 |
23.05.17 | 19,940 | 260 | 259,170 | 0 | 0 | 0.00% | 0 |
23.05.16 | 20,300 | 360 | 1,059,087 | 0 | 0 | 0.00% | 0 |
23.05.15 | 19,940 | 360 | 586,379 | 0 | 0 | 0.00% | 0 |
23.05.12 | 20,200 | 260 | 267,130 | 0 | 0 | 0.00% | 0 |
23.05.11 | 18,600 | 1,600 | 945,886 | 0 | 0 | 0.00% | 0 |
23.05.10 | 19,290 | 690 | 270,213 | 0 | 0 | 0.00% | 0 |
23.05.09 | 20,500 | 1,210 | 390,026 | 0 | 0 | 0.00% | 0 |
23.05.08 | 20,300 | 200 | 299,304 | 0 | 0 | 0.00% | 0 |
23.05.04 | 21,050 | 750 | 274,542 | 0 | 0 | 0.00% | 0 |
23.05.03 | 20,900 | 150 | 545,170 | 0 | 0 | 0.00% | 0 |
23.05.02 | 21,000 | 100 | 316,124 | 0 | 0 | 0.00% | 0 |
23.04.28 | 22,000 | 1,000 | 528,983 | 0 | 0 | 0.00% | 0 |
23.04.27 | 24,800 | 2,800 | 655,184 | 0 | 0 | 0.00% | 0 |
23.04.26 | 23,900 | 900 | 509,506 | 0 | 0 | 0.00% | 0 |
23.04.25 | 24,550 | 650 | 262,514 | 0 | 0 | 0.00% | 0 |
23.04.24 | 27,000 | 2,450 | 353,610 | 0 | 0 | 0.00% | 0 |
23.04.21 | 26,000 | 150 | 169,367 | 0 | 0 | 0.00% | 0 |
23.04.20 | 28,050 | 1,900 | 244,340 | 0 | 0 | 0.00% | 0 |
23.04.19 | 28,850 | 800 | 246,068 | 0 | 0 | 0.00% | 0 |
23.04.18 | 29,800 | 950 | 286,419 | 0 | 0 | 0.00% | 0 |
23.04.17 | 28,400 | 1,400 | 394,383 | 0 | 0 | 0.00% | 0 |
23.04.14 | 29,000 | 550 | 404,931 | 0 | 0 | 0.00% | 0 |
23.04.13 | 29,950 | 950 | 458,882 | 0 | 0 | 0.00% | 0 |
23.04.12 | 32,400 | 2,450 | 708,321 | 0 | 0 | 0.00% | 0 |
23.04.11 | 33,150 | 750 | 1,432,494 | 0 | 0 | 0.00% | 0 |
23.04.10 | 35,000 | 1,850 | 947,068 | 0 | 0 | 0.00% | 0 |
23.04.07 | 30,000 | 5,000 | 8,547,459 | 0 | 0 | 0.00% | 0 |
23.04.06 | 30,350 | 350 | 2,289,926 | 0 | 0 | 0.00% | 0 |
23.04.05 | 28,850 | 1,500 | 1,833,709 | 0 | 0 | 0.00% | 0 |
23.04.04 | 30,700 | 1,850 | 804,138 | 0 | 0 | 0.00% | 0 |
23.04.03 | 30,500 | 200 | 2,038,732 | 0 | 0 | 0.00% | 0 |
23.03.31 | 30,550 | 50 | 2,371,489 | 0 | 0 | 0.00% | 0 |
23.03.30 | 25,250 | 5,300 | 9,154,347 | 0 | 0 | 0.00% | 0 |
23.03.29 | 23,000 | 2,250 | 5,544,047 | 0 | 0 | 0.00% | 0 |
23.03.28 | 19,940 | 3,060 | 4,360,387 | 0 | 0 | 0.00% | 0 |
23.03.27 | 18,850 | 1,090 | 4,004,200 | 0 | 0 | 0.00% | 0 |
23.03.24 | 16,560 | 2,290 | 5,213,433 | 0 | 0 | 0.00% | 0 |
23.03.23 | 17,060 | 500 | 221,820 | 0 | 0 | 0.00% | 0 |
23.03.22 | 16,720 | 340 | 260,566 | 0 | 0 | 0.00% | 0 |
23.03.21 | 17,200 | 480 | 318,200 | 0 | 0 | 0.00% | 0 |
23.03.20 | 17,300 | 100 | 253,295 | 0 | 0 | 0.00% | 0 |
23.03.17 | 17,100 | 200 | 789,822 | 0 | 0 | 0.00% | 0 |
23.03.16 | 16,840 | 260 | 1,366,421 | 0 | 0 | 0.00% | 0 |
23.03.15 | 15,800 | 1,040 | 2,073,458 | 0 | 0 | 0.00% | 0 |
23.03.14 | 15,050 | 750 | 3,312,925 | 0 | 0 | 0.00% | 0 |
23.03.13 | 15,790 | 740 | 218,566 | 0 | 0 | 0.00% | 0 |
23.03.10 | 16,560 | 720 | 127,537 | 0 | 0 | 0.00% | 0 |
23.03.09 | 16,600 | 40 | 138,773 | 0 | 0 | 0.00% | 0 |
23.03.08 | 17,290 | 690 | 202,394 | 0 | 0 | 0.00% | 0 |
23.03.07 | 17,620 | 330 | 181,299 | 0 | 0 | 0.00% | 0 |
23.03.06 | 17,550 | 70 | 351,067 | 0 | 0 | 0.00% | 0 |
23.03.03 | 17,760 | 210 | 260,665 | 0 | 0 | 0.00% | 0 |
23.03.02 | 17,990 | 230 | 223,596 | 0 | 0 | 0.00% | 0 |
23.02.28 | 17,290 | 700 | 1,243,900 | 0 | 0 | 0.00% | 0 |
23.02.27 | 18,010 | 720 | 505,820 | 0 | 0 | 0.00% | 0 |
23.02.24 | 18,000 | 10 | 623,107 | 0 | 0 | 0.00% | 0 |
23.02.23 | 18,200 | 200 | 251,775 | 0 | 0 | 0.00% | 0 |
23.02.22 | 18,730 | 530 | 252,490 | 0 | 0 | 0.00% | 0 |
23.02.21 | 18,760 | 30 | 747,771 | 0 | 0 | 0.00% | 0 |
23.02.20 | 18,690 | 70 | 531,424 | 0 | 0 | 0.00% | 0 |
23.02.17 | 19,410 | 720 | 466,141 | 0 | 0 | 0.00% | 0 |
23.02.16 | 19,700 | 290 | 800,762 | 0 | 0 | 0.00% | 0 |
23.02.15 | 20,100 | 400 | 1,155,259 | 0 | 0 | 0.00% | 0 |
23.02.14 | 19,300 | 900 | 7,282,744 | 0 | 0 | 0.00% | 0 |
23.02.13 | 19,840 | 540 | 709,154 | 0 | 0 | 0.00% | 0 |
23.02.10 | 21,100 | 1,260 | 778,770 | 0 | 0 | 0.00% | 0 |
23.02.09 | 21,600 | 500 | 809,060 | 0 | 0 | 0.00% | 0 |
23.02.08 | 21,550 | 50 | 3,031,046 | 0 | 0 | 0.00% | 0 |
23.02.06 | 20,350 | 200 | 2,866,950 | 0 | 0 | 0.00% | 0 |
23.02.03 | 20,250 | 100 | 6,268,662 | 0 | 0 | 0.00% | 0 |
23.02.02 | 17,500 | 2,750 | 13,186,334 | 0 | 0 | 0.00% | 0 |
23.02.01 | 18,310 | 810 | 2,493,365 | 0 | 0 | 0.00% | 0 |
23.01.31 | 19,470 | 1,160 | 3,858,377 | 0 | 0 | 0.00% | 0 |
23.01.30 | 15,600 | 3,870 | 14,879,732 | 0 | 0 | 0.00% | 0 |
23.01.27 | 0 | 3,600 | 7,988,625 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“삼성전자 자사주 매입 약발 끝?”...美반도체법 우려 겹쳐 주가 2%대 약세
-
2
블랙스톤, 산업용 절삭공구 기업 제이제이툴스 3000억대 후반에 인수
-
3
지누스, 최대주주등 소유주식수 907,371주 증가
-
4
‘반도체 보조금 재검토’ 우려에 삼전·하이닉스 동반 약세
-
5
인스웨이브시스템즈(450520) 상승폭 확대 +15.52%, 4거래일 연속 상승
-
6
코아스템켐온(166480) 소폭 상승세 +3.75%, 5거래일만에 반등
-
7
당일 자사주 체결 현황
-
8
“대출금리 부담에 허리 휘겠는데”…올해 마지막 기준금리 동결 확실시
-
9
SOL 미국배당미국채혼합50, 순자산 1000억원 돌파
-
10
오전장★테마동향