포인트모바일(318020)- 매일경제 마켓

포인트모바일

(318020) I 코스닥 제조 09.20 15:33

3,900	전일	3,935	고가	4,030	상한가	5,110	거래량 (주)	18,297
35 -0.89%	시가	4,030	저가	3,900	하한가	2,755	거래대금 (백만)	72

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	3,935	35	18,297	-4,629	116,230	0.92%	12,546,042
24.09.19	4,030	95	16,778	-2,035	120,859	0.95%	12,541,413
24.09.13	4,020	10	9,825	22	122,894	0.97%	12,539,378
24.09.12	4,000	20	7,579	-876	122,872	0.97%	12,539,400
24.09.11	4,075	75	10,110	-1,758	123,748	0.98%	12,538,524
24.09.10	4,070	5	16,201	-1,270	125,506	0.99%	12,536,766
24.09.09	4,010	60	10,952	-3,269	126,776	1.00%	12,535,496
24.09.06	4,075	65	21,159	-1,894	130,045	1.03%	12,532,227
24.09.05	4,160	85	25,645	131,939	131,939	1.04%	12,530,333
24.09.04	4,495	335	60,150	0	0	0.00%	0
24.09.03	4,060	435	295,120	0	0	0.00%	0
24.09.02	4,055	5	13,594	0	0	0.00%	0
24.08.30	4,025	30	10,528	0	0	0.00%	0
24.08.29	4,020	5	12,052	0	0	0.00%	0
24.08.28	4,075	55	14,155	0	0	0.00%	0
24.08.27	4,175	100	17,288	0	0	0.00%	0
24.08.26	4,240	65	17,432	0	0	0.00%	0
24.08.23	4,275	35	18,498	0	0	0.00%	0
24.08.22	4,410	135	32,435	0	0	0.00%	0
24.08.21	4,400	10	18,058	0	0	0.00%	0
24.08.20	4,370	30	15,017	0	0	0.00%	0
24.08.19	4,500	130	35,466	0	0	0.00%	0
24.08.16	4,580	80	26,304	0	0	0.00%	0
24.08.14	4,490	90	23,984	0	0	0.00%	0
24.08.13	4,720	230	41,724	0	0	0.00%	0
24.08.12	4,195	525	315,278	0	0	0.00%	0
24.08.09	3,940	255	61,712	0	0	0.00%	0
24.08.08	4,020	80	14,941	0	0	0.00%	0
24.08.07	3,975	45	20,034	0	0	0.00%	0
24.08.06	3,800	175	27,421	0	0	0.00%	0
24.08.05	4,495	695	111,344	0	0	0.00%	0
24.08.02	4,600	105	41,945	0	0	0.00%	0
24.08.01	4,305	295	348,152	0	0	0.00%	0
24.07.31	4,465	160	42,680	0	0	0.00%	0
24.07.30	4,545	80	21,097	0	0	0.00%	0
24.07.29	4,540	5	7,976	0	0	0.00%	0
24.07.26	4,545	5	14,795	0	0	0.00%	0
24.07.25	4,570	25	21,674	0	0	0.00%	0
24.07.24	4,630	60	25,010	0	0	0.00%	0
24.07.23	4,600	30	32,172	0	0	0.00%	0
24.07.22	4,750	150	36,111	0	0	0.00%	0
24.07.19	4,845	95	12,638	0	0	0.00%	0
24.07.18	5,050	205	31,245	0	0	0.00%	0
24.07.17	5,000	50	18,053	0	0	0.00%	0
24.07.16	5,000	0	29,564	0	0	0.00%	0
24.07.15	4,935	65	25,516	0	0	0.00%	0
24.07.12	4,740	195	60,656	0	0	0.00%	0
24.07.11	4,540	200	131,122	0	0	0.00%	0
24.07.10	4,640	100	33,047	0	0	0.00%	0
24.07.09	4,665	25	21,854	0	0	0.00%	0
24.07.08	4,690	25	73,022	0	0	0.00%	0
24.07.05	4,815	125	49,452	0	0	0.00%	0
24.07.04	4,950	135	30,765	0	0	0.00%	0
24.07.03	4,865	85	35,022	0	0	0.00%	0
24.07.02	4,930	65	27,125	0	0	0.00%	0
24.07.01	4,960	30	16,718	0	0	0.00%	0
24.06.28	4,955	5	21,715	0	0	0.00%	0
24.06.27	5,070	115	30,900	0	0	0.00%	0
24.06.26	5,070	0	25,919	0	0	0.00%	0
24.06.25	5,080	10	14,062	0	0	0.00%	0
24.06.24	5,250	170	37,925	0	0	0.00%	0
24.06.21	5,510	260	60,037	0	0	0.00%	0
24.06.20	5,540	30	28,976	0	0	0.00%	0
24.06.19	5,760	220	47,891	0	0	0.00%	0
24.06.18	5,960	200	34,412	0	0	0.00%	0
24.06.17	5,770	190	50,842	0	0	0.00%	0
24.06.14	5,740	30	14,128	0	0	0.00%	0
24.06.13	5,830	90	59,326	0	0	0.00%	0
24.06.12	6,000	170	36,948	0	0	0.00%	0
24.06.11	6,100	100	50,751	0	0	0.00%	0
24.06.10	6,210	110	41,964	0	0	0.00%	0
24.06.07	5,870	340	134,416	0	0	0.00%	0
24.06.05	5,890	20	63,598	0	0	0.00%	0
24.06.04	5,660	230	211,106	0	0	0.00%	0
24.06.03	5,540	120	46,373	0	0	0.00%	0
24.05.31	5,690	150	46,463	0	0	0.00%	0
24.05.30	5,750	60	49,896	0	0	0.00%	0
24.05.29	5,990	240	87,760	0	0	0.00%	0
24.05.28	5,780	210	130,691	0	0	0.00%	0
24.05.27	6,550	770	358,798	0	0	0.00%	0
24.05.24	6,710	160	57,916	0	0	0.00%	0
24.05.23	6,870	160	52,425	0	0	0.00%	0
24.05.22	6,900	30	43,476	0	0	0.00%	0
24.05.21	6,720	180	283,227	0	0	0.00%	0
24.05.20	6,880	160	79,487	0	0	0.00%	0
24.05.17	7,020	140	65,544	0	0	0.00%	0
24.05.16	7,070	50	78,138	0	0	0.00%	0
24.05.14	6,790	280	87,221	0	0	0.00%	0
24.05.13	7,190	400	168,549	0	0	0.00%	0
24.05.10	7,370	180	61,129	0	0	0.00%	0
24.05.09	7,400	30	86,798	0	0	0.00%	0
24.05.08	7,100	300	165,485	0	0	0.00%	0
24.05.07	7,410	310	229,609	0	0	0.00%	0
24.05.03	7,750	340	224,658	0	0	0.00%	0
24.05.02	7,800	50	254,857	0	0	0.00%	0
24.04.30	8,440	640	548,416	0	0	0.00%	0
24.04.29	8,510	70	144,158	0	0	0.00%	0
24.04.26	8,660	150	384,265	0	0	0.00%	0
24.04.25	9,920	1,260	1,003,871	0	0	0.00%	0
24.04.24	18,100	1,580	1,840,496	0	0	0.00%	0
24.04.23	18,100	0	0	0	0	0.00%	0
24.04.22	18,100	0	0	0	0	0.00%	0
24.04.19	18,100	0	0	0	0	0.00%	0
24.04.18	18,100	0	0	0	0	0.00%	0
24.04.17	18,100	0	0	0	0	0.00%	0
24.04.16	18,100	0	0	0	0	0.00%	0
24.04.15	18,100	0	0	0	0	0.00%	0
24.04.12	18,100	0	0	0	0	0.00%	0
24.04.11	18,100	0	0	0	0	0.00%	0
24.04.09	18,100	0	0	0	0	0.00%	0
24.04.08	18,100	0	0	0	0	0.00%	0
24.04.05	18,100	0	0	0	0	0.00%	0
24.04.04	18,100	0	0	0	0	0.00%	0
24.04.03	18,100	0	0	0	0	0.00%	0
24.04.02	18,100	0	0	0	0	0.00%	0
24.04.01	18,100	0	0	0	0	0.00%	0
23.01.20	18,100	0	0	0	0	0.00%	0
23.01.19	18,100	0	0	0	0	0.00%	0
23.01.18	18,100	0	0	0	0	0.00%	0
23.01.17	18,100	0	0	0	0	0.00%	0
23.01.16	18,100	0	0	0	0	0.00%	0
23.01.13	18,100	0	0	0	0	0.00%	0
23.01.12	18,100	0	0	0	0	0.00%	0
23.01.11	18,100	0	0	0	0	0.00%	0
23.01.10	18,100	0	0	0	0	0.00%	0
23.01.09	18,100	0	0	0	0	0.00%	0
23.01.06	18,100	0	0	0	0	0.00%	0
23.01.05	18,100	0	0	0	0	0.00%	0
23.01.04	18,100	0	0	0	0	0.00%	0
23.01.03	18,100	0	0	0	0	0.00%	0
23.01.02	18,100	0	0	0	0	0.00%	0
22.12.29	18,100	0	0	0	0	0.00%	0
22.12.28	18,100	0	0	0	0	0.00%	0
22.12.27	18,100	0	0	0	0	0.00%	0
22.12.26	18,100	0	0	0	0	0.00%	0
22.12.23	18,100	0	0	0	0	0.00%	0
22.12.22	18,100	0	0	0	0	0.00%	0
22.12.21	18,100	0	0	0	0	0.00%	0
22.12.20	18,100	0	0	0	0	0.00%	0
22.12.19	18,100	0	0	0	0	0.00%	0
22.12.16	18,100	0	0	0	0	0.00%	0
22.12.15	18,100	0	0	0	0	0.00%	0
22.12.14	18,100	0	0	0	0	0.00%	0
22.12.13	18,100	0	0	0	0	0.00%	0
22.12.12	18,100	0	0	0	0	0.00%	0
22.12.09	18,100	0	0	0	0	0.00%	0
22.12.08	18,100	0	0	0	0	0.00%	0
22.12.07	18,100	0	0	0	0	0.00%	0
22.12.06	18,100	0	0	0	0	0.00%	0
22.12.05	18,100	0	0	0	0	0.00%	0
22.12.02	18,100	0	0	0	0	0.00%	0
22.12.01	18,100	0	0	0	0	0.00%	0
22.11.30	18,100	0	0	0	0	0.00%	0
22.11.29	18,100	0	0	0	0	0.00%	0
22.11.28	18,100	0	0	0	0	0.00%	0
22.11.25	18,100	0	0	0	0	0.00%	0
22.11.24	18,100	0	0	0	0	0.00%	0
22.11.23	18,100	0	0	0	0	0.00%	0
22.11.22	18,100	0	0	0	0	0.00%	0
22.11.21	18,100	0	0	0	0	0.00%	0
22.11.18	18,100	0	0	0	0	0.00%	0
22.11.17	18,100	0	0	0	0	0.00%	0
22.11.16	18,100	0	0	0	0	0.00%	0
22.11.15	18,100	0	0	0	0	0.00%	0
22.11.14	18,100	0	0	0	0	0.00%	0
22.11.11	18,100	0	0	0	0	0.00%	0
22.11.10	18,100	0	0	0	0	0.00%	0
22.11.09	18,100	0	0	0	0	0.00%	0
22.11.08	18,100	0	0	0	0	0.00%	0
22.11.07	18,100	0	0	0	0	0.00%	0
22.11.04	18,100	0	0	0	0	0.00%	0
22.11.03	18,100	0	0	0	0	0.00%	0
22.11.02	18,100	0	0	0	0	0.00%	0
22.11.01	18,100	0	0	0	0	0.00%	0
22.10.31	18,100	0	0	0	0	0.00%	0
22.10.28	18,100	0	0	0	0	0.00%	0
22.10.27	18,100	0	0	0	0	0.00%	0
22.10.26	18,100	0	0	0	0	0.00%	0
22.10.25	18,100	0	0	0	0	0.00%	0
22.10.24	18,100	0	0	0	0	0.00%	0
22.10.21	18,100	0	0	0	0	0.00%	0
22.10.20	18,100	0	0	0	0	0.00%	0
22.10.19	18,100	0	0	0	0	0.00%	0
22.10.18	18,100	0	0	0	0	0.00%	0
22.10.17	18,100	0	0	0	0	0.00%	0
22.10.14	18,100	0	0	0	0	0.00%	0
22.10.13	18,100	0	0	0	0	0.00%	0
22.10.12	18,100	0	0	0	0	0.00%	0
22.10.11	18,100	0	0	0	0	0.00%	0
22.10.07	18,100	0	0	0	0	0.00%	0
22.10.06	18,100	0	0	0	0	0.00%	0
22.10.05	18,100	0	0	0	0	0.00%	0
22.10.04	18,100	0	0	0	0	0.00%	0
22.09.30	18,100	0	0	0	0	0.00%	0
22.09.29	18,100	0	0	0	0	0.00%	0
22.09.28	18,100	0	0	0	0	0.00%	0
22.09.27	18,100	0	0	0	0	0.00%	0
22.09.26	18,100	0	0	0	0	0.00%	0
22.09.23	18,100	0	0	0	0	0.00%	0
22.09.22	18,100	0	0	0	0	0.00%	0
22.09.21	18,100	0	0	0	0	0.00%	0
22.09.20	18,100	0	0	0	0	0.00%	0
22.09.19	18,100	0	0	0	0	0.00%	0
22.09.16	18,100	0	0	0	0	0.00%	0
22.09.15	18,100	0	0	0	0	0.00%	0
22.09.14	18,100	0	0	0	0	0.00%	0
22.09.13	18,100	0	0	0	0	0.00%	0
22.09.08	18,100	0	0	0	0	0.00%	0
22.09.07	18,100	0	0	0	0	0.00%	0
22.09.06	18,100	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 22:33 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 22:33 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 22:33 더보기 >

주가 정보

매일 경제

최근 검색어

포인트모바일

증권 많이 본 뉴스

“코스피는 언제 오르는거냐”…美기술주 살아났다는데 서학개미만 ‘휴’

벤츠, 중국서 52만대 리콜…"휠 스피드 센서 결함"

광양시 284가구 비바람에 정전…1시간 만에 복구

삼성전자 인도법인, 파업시위대 접근금지 신청…해고 경고도(종합)

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

한·체코 정상, 원전 협력 포함 '전략동반자관계 강화' 합의

尹 "한·체코 전략동반자관계, 원전동맹으로 거듭나기 기대"

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

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

한국은행, 연말 하나은행·편의점 예금토큰 결제 테스트[엠블록레터]