씨유박스
(340810) I 코스닥 제조 11.27 11:233,110 | 전일 | 3,070 | 고가 | 3,180 | 상한가 | 3,990 |
거래량 (주) |
15,271 |
40 1.30% | 시가 | 3,180 | 저가 | 3,055 | 하한가 | 2,150 |
거래대금 (백만) |
47 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.26 | 3,070 | 0 | 15,683 | 16,752 | 76,978 | 0.73% | 10,520,885 |
24.11.25 | 2,925 | 145 | 61,369 | 5,232 | 60,226 | 0.57% | 10,537,637 |
24.11.22 | 2,825 | 100 | 25,445 | -6,973 | 54,994 | 0.52% | 10,542,869 |
24.11.21 | 2,780 | 45 | 257,492 | -377 | 61,967 | 0.58% | 10,535,896 |
24.11.20 | 2,865 | 85 | 18,434 | -1,610 | 62,344 | 0.59% | 10,535,519 |
24.11.19 | 2,880 | 15 | 9,114 | 1,638 | 63,954 | 0.60% | 10,533,909 |
24.11.18 | 2,935 | 55 | 21,320 | 3,894 | 62,316 | 0.59% | 10,535,547 |
24.11.15 | 2,815 | 120 | 40,264 | -3,882 | 58,422 | 0.55% | 10,539,441 |
24.11.14 | 2,885 | 60 | 15,742 | 5,381 | 62,304 | 0.59% | 10,535,559 |
24.11.13 | 2,965 | 80 | 37,801 | -4,620 | 56,923 | 0.54% | 10,540,940 |
24.11.12 | 3,105 | 140 | 50,926 | 61,543 | 61,543 | 0.58% | 10,536,320 |
24.11.11 | 3,160 | 55 | 23,117 | 0 | 0 | 0.00% | 0 |
24.11.08 | 3,200 | 40 | 34,161 | 0 | 0 | 0.00% | 0 |
24.11.07 | 3,195 | 5 | 28,413 | 0 | 0 | 0.00% | 0 |
24.11.06 | 3,290 | 95 | 31,130 | 0 | 0 | 0.00% | 0 |
24.11.05 | 3,140 | 150 | 38,919 | 0 | 0 | 0.00% | 0 |
24.11.04 | 3,100 | 40 | 13,986 | 0 | 0 | 0.00% | 0 |
24.11.01 | 3,180 | 80 | 25,173 | 0 | 0 | 0.00% | 0 |
24.10.31 | 3,175 | 5 | 28,768 | 0 | 0 | 0.00% | 0 |
24.10.30 | 3,225 | 50 | 31,739 | 0 | 0 | 0.00% | 0 |
24.10.29 | 3,200 | 25 | 42,374 | 0 | 0 | 0.00% | 0 |
24.10.28 | 3,200 | 0 | 51,649 | 0 | 0 | 0.00% | 0 |
24.10.25 | 3,210 | 10 | 69,792 | 0 | 0 | 0.00% | 0 |
24.10.24 | 3,420 | 210 | 120,685 | 0 | 0 | 0.00% | 0 |
24.10.23 | 3,540 | 120 | 135,473 | 0 | 0 | 0.00% | 0 |
24.10.22 | 4,020 | 480 | 2,933,637 | 0 | 0 | 0.00% | 0 |
24.10.21 | 3,095 | 925 | 395,574 | 0 | 0 | 0.00% | 0 |
24.10.18 | 3,200 | 105 | 33,634 | 0 | 0 | 0.00% | 0 |
24.10.17 | 3,240 | 40 | 14,884 | 0 | 0 | 0.00% | 0 |
24.10.16 | 3,280 | 40 | 14,073 | 0 | 0 | 0.00% | 0 |
24.10.15 | 3,305 | 25 | 10,197 | 0 | 0 | 0.00% | 0 |
24.10.14 | 3,300 | 5 | 9,244 | 0 | 0 | 0.00% | 0 |
24.10.11 | 3,340 | 40 | 12,643 | 0 | 0 | 0.00% | 0 |
24.10.10 | 3,340 | 0 | 9,620 | 0 | 0 | 0.00% | 0 |
24.10.08 | 3,400 | 60 | 19,535 | 0 | 0 | 0.00% | 0 |
24.10.07 | 3,410 | 10 | 34,238 | 0 | 0 | 0.00% | 0 |
24.10.04 | 3,300 | 110 | 15,040 | 0 | 0 | 0.00% | 0 |
24.10.02 | 3,365 | 65 | 21,392 | 0 | 0 | 0.00% | 0 |
24.09.30 | 3,465 | 100 | 26,553 | 0 | 0 | 0.00% | 0 |
24.09.27 | 3,455 | 10 | 31,617 | 0 | 0 | 0.00% | 0 |
24.09.26 | 3,350 | 105 | 45,842 | 0 | 0 | 0.00% | 0 |
24.09.25 | 3,345 | 5 | 47,003 | 0 | 0 | 0.00% | 0 |
24.09.24 | 3,330 | 15 | 35,701 | 0 | 0 | 0.00% | 0 |
24.09.23 | 3,340 | 10 | 44,333 | 0 | 0 | 0.00% | 0 |
24.09.20 | 3,355 | 15 | 32,854 | 0 | 0 | 0.00% | 0 |
24.09.19 | 3,335 | 20 | 25,759 | 0 | 0 | 0.00% | 0 |
24.09.13 | 3,325 | 10 | 41,015 | 0 | 0 | 0.00% | 0 |
24.09.12 | 3,230 | 95 | 42,304 | 0 | 0 | 0.00% | 0 |
24.09.11 | 3,230 | 0 | 43,883 | 0 | 0 | 0.00% | 0 |
24.09.10 | 3,375 | 145 | 91,167 | 0 | 0 | 0.00% | 0 |
24.09.09 | 3,350 | 25 | 120,675 | 0 | 0 | 0.00% | 0 |
24.09.06 | 3,685 | 335 | 242,624 | 0 | 0 | 0.00% | 0 |
24.09.05 | 3,690 | 5 | 361,578 | 0 | 0 | 0.00% | 0 |
24.09.04 | 4,300 | 610 | 413,055 | 0 | 0 | 0.00% | 0 |
24.09.03 | 4,705 | 405 | 198,529 | 0 | 0 | 0.00% | 0 |
24.09.02 | 4,805 | 100 | 206,783 | 0 | 0 | 0.00% | 0 |
24.08.30 | 4,750 | 55 | 701,823 | 0 | 0 | 0.00% | 0 |
24.08.29 | 4,420 | 330 | 1,134,567 | 0 | 0 | 0.00% | 0 |
24.08.28 | 4,855 | 435 | 3,764,040 | 0 | 0 | 0.00% | 0 |
24.08.27 | 3,735 | 1,120 | 889,301 | 0 | 0 | 0.00% | 0 |
24.08.26 | 3,780 | 45 | 8,353 | 0 | 0 | 0.00% | 0 |
24.08.23 | 3,700 | 80 | 22,347 | 0 | 0 | 0.00% | 0 |
24.08.22 | 3,910 | 210 | 37,566 | 0 | 0 | 0.00% | 0 |
24.08.21 | 4,020 | 110 | 14,833 | 0 | 0 | 0.00% | 0 |
24.08.20 | 4,030 | 10 | 32,140 | 0 | 0 | 0.00% | 0 |
24.08.19 | 3,990 | 40 | 11,910 | 0 | 0 | 0.00% | 0 |
24.08.16 | 3,955 | 35 | 24,529 | 0 | 0 | 0.00% | 0 |
24.08.14 | 3,980 | 25 | 10,591 | 0 | 0 | 0.00% | 0 |
24.08.13 | 4,080 | 100 | 8,733 | 0 | 0 | 0.00% | 0 |
24.08.12 | 4,005 | 75 | 8,413 | 0 | 0 | 0.00% | 0 |
24.08.09 | 3,925 | 80 | 12,603 | 0 | 0 | 0.00% | 0 |
24.08.08 | 3,920 | 5 | 25,910 | 0 | 0 | 0.00% | 0 |
24.08.07 | 3,745 | 175 | 23,975 | 0 | 0 | 0.00% | 0 |
24.08.06 | 3,625 | 120 | 30,506 | 0 | 0 | 0.00% | 0 |
24.08.05 | 4,280 | 655 | 78,628 | 0 | 0 | 0.00% | 0 |
24.08.02 | 4,320 | 40 | 16,444 | 0 | 0 | 0.00% | 0 |
24.08.01 | 4,250 | 70 | 15,587 | 0 | 0 | 0.00% | 0 |
24.07.31 | 4,160 | 90 | 12,309 | 0 | 0 | 0.00% | 0 |
24.07.30 | 4,405 | 245 | 23,309 | 0 | 0 | 0.00% | 0 |
24.07.29 | 4,400 | 5 | 13,624 | 0 | 0 | 0.00% | 0 |
24.07.26 | 4,405 | 5 | 46,144 | 0 | 0 | 0.00% | 0 |
24.07.25 | 4,420 | 15 | 21,783 | 0 | 0 | 0.00% | 0 |
24.07.24 | 4,345 | 75 | 25,720 | 0 | 0 | 0.00% | 0 |
24.07.23 | 4,230 | 115 | 30,153 | 0 | 0 | 0.00% | 0 |
24.07.22 | 4,510 | 280 | 683,656 | 0 | 0 | 0.00% | 0 |
24.07.19 | 4,575 | 65 | 38,840 | 0 | 0 | 0.00% | 0 |
24.07.18 | 4,760 | 185 | 485,820 | 0 | 0 | 0.00% | 0 |
24.07.17 | 4,560 | 200 | 81,109 | 0 | 0 | 0.00% | 0 |
24.07.16 | 4,555 | 5 | 125,843 | 0 | 0 | 0.00% | 0 |
24.07.15 | 4,195 | 360 | 387,966 | 0 | 0 | 0.00% | 0 |
24.07.12 | 4,165 | 30 | 37,440 | 0 | 0 | 0.00% | 0 |
24.07.11 | 4,185 | 20 | 33,923 | 0 | 0 | 0.00% | 0 |
24.07.10 | 4,110 | 75 | 43,832 | 0 | 0 | 0.00% | 0 |
24.07.09 | 4,230 | 120 | 63,901 | 0 | 0 | 0.00% | 0 |
24.07.08 | 4,375 | 145 | 73,176 | 0 | 0 | 0.00% | 0 |
24.07.05 | 4,610 | 235 | 230,842 | 0 | 0 | 0.00% | 0 |
24.07.04 | 3,990 | 620 | 2,272,066 | 0 | 0 | 0.00% | 0 |
24.07.03 | 4,090 | 100 | 38,201 | 0 | 0 | 0.00% | 0 |
24.07.02 | 4,180 | 90 | 15,973 | 0 | 0 | 0.00% | 0 |
24.07.01 | 4,265 | 85 | 44,905 | 0 | 0 | 0.00% | 0 |
24.06.28 | 4,405 | 140 | 16,143 | 0 | 0 | 0.00% | 0 |
24.06.27 | 4,495 | 90 | 10,523 | 0 | 0 | 0.00% | 0 |
24.06.26 | 4,460 | 35 | 8,098 | 0 | 0 | 0.00% | 0 |
24.06.25 | 4,465 | 5 | 29,042 | 0 | 0 | 0.00% | 0 |
24.06.24 | 4,785 | 320 | 48,038 | 0 | 0 | 0.00% | 0 |
24.06.21 | 4,970 | 185 | 42,675 | 0 | 0 | 0.00% | 0 |
24.06.20 | 5,050 | 80 | 13,870 | 0 | 0 | 0.00% | 0 |
24.06.19 | 5,040 | 10 | 34,520 | 0 | 0 | 0.00% | 0 |
24.06.18 | 5,130 | 90 | 17,121 | 0 | 0 | 0.00% | 0 |
24.06.17 | 5,270 | 140 | 67,992 | 0 | 0 | 0.00% | 0 |
24.06.14 | 5,200 | 70 | 23,213 | 0 | 0 | 0.00% | 0 |
24.06.13 | 5,370 | 170 | 30,455 | 0 | 0 | 0.00% | 0 |
24.06.12 | 5,230 | 140 | 17,113 | 0 | 0 | 0.00% | 0 |
24.06.11 | 5,190 | 40 | 6,187 | 0 | 0 | 0.00% | 0 |
24.06.10 | 5,220 | 30 | 12,556 | 0 | 0 | 0.00% | 0 |
24.06.07 | 5,270 | 50 | 12,185 | 0 | 0 | 0.00% | 0 |
24.06.05 | 5,370 | 100 | 21,044 | 0 | 0 | 0.00% | 0 |
24.06.04 | 5,300 | 70 | 33,006 | 0 | 0 | 0.00% | 0 |
24.06.03 | 5,060 | 240 | 21,274 | 0 | 0 | 0.00% | 0 |
24.05.31 | 5,200 | 140 | 18,227 | 0 | 0 | 0.00% | 0 |
24.05.30 | 5,100 | 100 | 16,624 | 0 | 0 | 0.00% | 0 |
24.05.29 | 5,300 | 200 | 17,109 | 0 | 0 | 0.00% | 0 |
24.05.28 | 5,300 | 0 | 11,941 | 0 | 0 | 0.00% | 0 |
24.05.27 | 5,450 | 150 | 45,710 | 0 | 0 | 0.00% | 0 |
24.05.24 | 5,400 | 50 | 71,532 | 0 | 0 | 0.00% | 0 |
24.05.23 | 5,470 | 70 | 23,433 | 0 | 0 | 0.00% | 0 |
24.05.22 | 5,590 | 120 | 12,903 | 0 | 0 | 0.00% | 0 |
24.05.21 | 5,700 | 110 | 21,926 | 0 | 0 | 0.00% | 0 |
24.05.20 | 5,830 | 130 | 39,221 | 0 | 0 | 0.00% | 0 |
24.05.17 | 5,880 | 50 | 16,262 | 0 | 0 | 0.00% | 0 |
24.05.16 | 6,120 | 240 | 44,498 | 0 | 0 | 0.00% | 0 |
24.05.14 | 5,730 | 390 | 87,809 | 0 | 0 | 0.00% | 0 |
24.05.13 | 5,800 | 70 | 29,821 | 0 | 0 | 0.00% | 0 |
24.05.10 | 5,930 | 130 | 25,232 | 0 | 0 | 0.00% | 0 |
24.05.09 | 6,060 | 130 | 41,497 | 0 | 0 | 0.00% | 0 |
24.05.08 | 5,850 | 210 | 104,140 | 0 | 0 | 0.00% | 0 |
24.05.07 | 5,780 | 70 | 69,330 | 0 | 0 | 0.00% | 0 |
24.05.03 | 5,580 | 200 | 50,469 | 0 | 0 | 0.00% | 0 |
24.05.02 | 5,730 | 150 | 28,855 | 0 | 0 | 0.00% | 0 |
24.04.30 | 5,600 | 130 | 26,803 | 0 | 0 | 0.00% | 0 |
24.04.29 | 5,550 | 50 | 31,358 | 0 | 0 | 0.00% | 0 |
24.04.26 | 5,310 | 240 | 130,759 | 0 | 0 | 0.00% | 0 |
24.04.25 | 5,540 | 230 | 48,241 | 0 | 0 | 0.00% | 0 |
24.04.24 | 5,520 | 20 | 55,890 | 0 | 0 | 0.00% | 0 |
24.04.23 | 5,110 | 410 | 891,151 | 0 | 0 | 0.00% | 0 |
24.04.22 | 5,050 | 60 | 12,305 | 0 | 0 | 0.00% | 0 |
24.04.19 | 5,330 | 280 | 56,348 | 0 | 0 | 0.00% | 0 |
24.04.18 | 5,230 | 100 | 35,319 | 0 | 0 | 0.00% | 0 |
24.04.17 | 5,200 | 30 | 23,592 | 0 | 0 | 0.00% | 0 |
24.04.16 | 5,550 | 350 | 71,847 | 0 | 0 | 0.00% | 0 |
24.04.15 | 5,620 | 70 | 57,510 | 0 | 0 | 0.00% | 0 |
24.04.12 | 5,660 | 40 | 22,398 | 0 | 0 | 0.00% | 0 |
24.04.11 | 5,790 | 130 | 37,186 | 0 | 0 | 0.00% | 0 |
24.04.09 | 5,910 | 120 | 41,670 | 0 | 0 | 0.00% | 0 |
24.04.08 | 6,060 | 150 | 33,354 | 0 | 0 | 0.00% | 0 |
24.04.05 | 6,040 | 20 | 25,325 | 0 | 0 | 0.00% | 0 |
24.04.04 | 6,170 | 130 | 36,015 | 0 | 0 | 0.00% | 0 |
24.04.03 | 6,390 | 220 | 61,165 | 0 | 0 | 0.00% | 0 |
24.04.02 | 6,540 | 150 | 32,778 | 0 | 0 | 0.00% | 0 |
24.04.01 | 6,280 | 260 | 40,837 | 0 | 0 | 0.00% | 0 |
24.03.29 | 6,450 | 170 | 53,233 | 0 | 0 | 0.00% | 0 |
24.03.28 | 6,670 | 220 | 58,673 | 0 | 0 | 0.00% | 0 |
24.03.27 | 6,920 | 250 | 32,657 | 0 | 0 | 0.00% | 0 |
24.03.26 | 6,690 | 230 | 48,995 | 0 | 0 | 0.00% | 0 |
24.03.25 | 6,820 | 130 | 41,916 | 0 | 0 | 0.00% | 0 |
24.03.22 | 6,770 | 50 | 23,088 | 0 | 0 | 0.00% | 0 |
24.03.21 | 6,630 | 140 | 65,979 | 0 | 0 | 0.00% | 0 |
24.03.20 | 6,640 | 10 | 23,120 | 0 | 0 | 0.00% | 0 |
24.03.19 | 6,910 | 270 | 57,796 | 0 | 0 | 0.00% | 0 |
24.03.18 | 6,910 | 0 | 21,158 | 0 | 0 | 0.00% | 0 |
24.03.15 | 7,050 | 140 | 34,352 | 0 | 0 | 0.00% | 0 |
24.03.14 | 7,170 | 120 | 27,808 | 0 | 0 | 0.00% | 0 |
24.03.13 | 7,070 | 100 | 25,272 | 0 | 0 | 0.00% | 0 |
24.03.12 | 7,020 | 50 | 24,257 | 0 | 0 | 0.00% | 0 |
24.03.11 | 7,010 | 10 | 21,265 | 0 | 0 | 0.00% | 0 |
24.03.08 | 6,730 | 280 | 25,219 | 0 | 0 | 0.00% | 0 |
24.03.07 | 6,950 | 220 | 64,211 | 0 | 0 | 0.00% | 0 |
24.03.06 | 7,040 | 90 | 34,320 | 0 | 0 | 0.00% | 0 |
24.03.05 | 7,130 | 90 | 53,458 | 0 | 0 | 0.00% | 0 |
24.03.04 | 7,270 | 140 | 69,969 | 0 | 0 | 0.00% | 0 |
24.02.29 | 7,550 | 280 | 42,973 | 0 | 0 | 0.00% | 0 |
24.02.28 | 7,550 | 0 | 23,822 | 0 | 0 | 0.00% | 0 |
24.02.27 | 7,660 | 110 | 20,055 | 0 | 0 | 0.00% | 0 |
24.02.26 | 7,820 | 160 | 21,009 | 0 | 0 | 0.00% | 0 |
24.02.23 | 7,900 | 80 | 25,347 | 0 | 0 | 0.00% | 0 |
24.02.22 | 7,900 | 0 | 29,179 | 0 | 0 | 0.00% | 0 |
24.02.21 | 7,850 | 50 | 27,558 | 0 | 0 | 0.00% | 0 |
24.02.20 | 7,980 | 130 | 35,345 | 0 | 0 | 0.00% | 0 |
24.02.19 | 8,000 | 20 | 32,998 | 0 | 0 | 0.00% | 0 |
24.02.16 | 7,940 | 60 | 34,826 | 0 | 0 | 0.00% | 0 |
24.02.15 | 7,880 | 60 | 20,459 | 0 | 0 | 0.00% | 0 |
24.02.14 | 7,730 | 150 | 21,492 | 0 | 0 | 0.00% | 0 |
24.02.13 | 7,710 | 20 | 36,883 | 0 | 0 | 0.00% | 0 |
24.02.08 | 7,690 | 20 | 20,299 | 0 | 0 | 0.00% | 0 |
24.02.07 | 7,580 | 110 | 29,016 | 0 | 0 | 0.00% | 0 |
24.02.06 | 7,610 | 30 | 40,962 | 0 | 0 | 0.00% | 0 |
24.02.05 | 7,740 | 130 | 40,953 | 0 | 0 | 0.00% | 0 |
24.02.02 | 7,840 | 100 | 66,977 | 0 | 0 | 0.00% | 0 |
24.02.01 | 7,820 | 20 | 47,031 | 0 | 0 | 0.00% | 0 |
24.01.31 | 8,330 | 510 | 80,122 | 0 | 0 | 0.00% | 0 |
24.01.30 | 8,790 | 460 | 141,248 | 0 | 0 | 0.00% | 0 |
24.01.29 | 8,650 | 140 | 416,638 | 0 | 0 | 0.00% | 0 |
24.01.26 | 8,470 | 180 | 57,732 | 0 | 0 | 0.00% | 0 |
24.01.25 | 8,880 | 410 | 95,803 | 0 | 0 | 0.00% | 0 |
24.01.24 | 8,860 | 20 | 201,249 | 0 | 0 | 0.00% | 0 |
24.01.23 | 8,630 | 230 | 160,618 | 0 | 0 | 0.00% | 0 |
24.01.22 | 8,350 | 280 | 58,071 | 0 | 0 | 0.00% | 0 |
24.01.19 | 8,290 | 60 | 83,700 | 0 | 0 | 0.00% | 0 |
24.01.18 | 7,790 | 500 | 47,488 | 0 | 0 | 0.00% | 0 |
24.01.17 | 8,110 | 320 | 53,414 | 0 | 0 | 0.00% | 0 |
24.01.16 | 8,350 | 240 | 59,307 | 0 | 0 | 0.00% | 0 |
24.01.15 | 8,340 | 10 | 47,433 | 0 | 0 | 0.00% | 0 |
24.01.12 | 8,440 | 100 | 308,958 | 0 | 0 | 0.00% | 0 |
24.01.11 | 8,380 | 60 | 49,290 | 0 | 0 | 0.00% | 0 |
24.01.10 | 8,800 | 420 | 93,249 | 0 | 0 | 0.00% | 0 |
24.01.09 | 8,300 | 500 | 168,983 | 0 | 0 | 0.00% | 0 |
24.01.08 | 7,980 | 320 | 237,015 | 0 | 0 | 0.00% | 0 |
24.01.05 | 7,520 | 460 | 78,739 | 0 | 0 | 0.00% | 0 |
24.01.04 | 7,900 | 380 | 62,051 | 0 | 0 | 0.00% | 0 |
24.01.03 | 7,990 | 90 | 41,988 | 0 | 0 | 0.00% | 0 |
24.01.02 | 8,070 | 80 | 34,613 | 0 | 0 | 0.00% | 0 |
23.12.28 | 8,020 | 50 | 35,040 | 0 | 0 | 0.00% | 0 |
23.12.27 | 8,000 | 20 | 70,518 | 0 | 0 | 0.00% | 0 |
23.12.26 | 7,550 | 450 | 160,458 | 0 | 0 | 0.00% | 0 |
23.12.22 | 7,430 | 120 | 51,072 | 0 | 0 | 0.00% | 0 |
23.12.21 | 7,400 | 30 | 54,297 | 0 | 0 | 0.00% | 0 |
23.12.20 | 7,520 | 120 | 82,652 | 0 | 0 | 0.00% | 0 |
23.12.19 | 7,600 | 80 | 53,762 | 0 | 0 | 0.00% | 0 |
23.12.18 | 7,570 | 30 | 83,570 | 0 | 0 | 0.00% | 0 |
23.12.15 | 7,730 | 160 | 58,791 | 0 | 0 | 0.00% | 0 |
23.12.14 | 7,830 | 100 | 53,879 | 0 | 0 | 0.00% | 0 |
23.12.13 | 8,010 | 180 | 65,376 | 0 | 0 | 0.00% | 0 |
23.12.12 | 8,250 | 240 | 54,729 | 0 | 0 | 0.00% | 0 |
23.12.11 | 8,320 | 70 | 49,453 | 0 | 0 | 0.00% | 0 |
23.12.08 | 7,960 | 360 | 81,579 | 0 | 0 | 0.00% | 0 |
23.12.07 | 8,540 | 580 | 126,167 | 0 | 0 | 0.00% | 0 |
23.12.06 | 8,520 | 20 | 82,825 | 0 | 0 | 0.00% | 0 |
23.12.05 | 8,430 | 90 | 330,280 | 0 | 0 | 0.00% | 0 |
23.12.04 | 8,310 | 120 | 109,361 | 0 | 0 | 0.00% | 0 |
23.12.01 | 8,600 | 290 | 77,753 | 0 | 0 | 0.00% | 0 |
23.11.30 | 8,650 | 50 | 91,305 | 0 | 0 | 0.00% | 0 |
23.11.29 | 8,360 | 290 | 132,797 | 0 | 0 | 0.00% | 0 |
23.11.28 | 8,430 | 70 | 85,934 | 0 | 0 | 0.00% | 0 |
23.11.27 | 8,740 | 310 | 132,397 | 0 | 0 | 0.00% | 0 |
23.11.24 | 9,040 | 300 | 446,364 | 0 | 0 | 0.00% | 0 |
23.11.23 | 8,820 | 220 | 1,153,376 | 0 | 0 | 0.00% | 0 |
23.11.22 | 7,850 | 970 | 1,564,226 | 0 | 0 | 0.00% | 0 |
23.11.21 | 7,470 | 380 | 130,783 | 0 | 0 | 0.00% | 0 |
23.11.20 | 7,100 | 370 | 78,610 | 0 | 0 | 0.00% | 0 |
23.11.17 | 7,500 | 400 | 88,504 | 0 | 0 | 0.00% | 0 |
23.11.16 | 7,770 | 290 | 72,539 | 0 | 0 | 0.00% | 0 |
23.11.15 | 7,440 | 330 | 246,030 | 0 | 0 | 0.00% | 0 |
23.11.14 | 7,070 | 370 | 43,311 | 0 | 0 | 0.00% | 0 |
23.11.13 | 7,420 | 350 | 58,738 | 0 | 0 | 0.00% | 0 |
23.11.10 | 7,690 | 270 | 25,381 | 0 | 0 | 0.00% | 0 |
23.11.09 | 7,750 | 60 | 28,755 | 0 | 0 | 0.00% | 0 |
23.11.08 | 7,880 | 130 | 43,607 | 0 | 0 | 0.00% | 0 |
23.11.07 | 8,140 | 260 | 70,088 | 0 | 0 | 0.00% | 0 |
23.11.06 | 8,200 | 60 | 84,526 | 0 | 0 | 0.00% | 0 |
23.11.03 | 7,600 | 600 | 108,356 | 0 | 0 | 0.00% | 0 |
23.11.02 | 7,140 | 460 | 51,637 | 0 | 0 | 0.00% | 0 |
23.11.01 | 7,190 | 50 | 46,041 | 0 | 0 | 0.00% | 0 |
23.10.31 | 7,410 | 220 | 46,031 | 0 | 0 | 0.00% | 0 |
23.10.30 | 7,400 | 10 | 17,886 | 0 | 0 | 0.00% | 0 |
23.10.27 | 7,410 | 10 | 47,961 | 0 | 0 | 0.00% | 0 |
23.10.26 | 7,930 | 520 | 70,888 | 0 | 0 | 0.00% | 0 |
23.10.25 | 8,020 | 90 | 25,412 | 0 | 0 | 0.00% | 0 |
23.10.24 | 7,780 | 240 | 60,032 | 0 | 0 | 0.00% | 0 |
23.10.23 | 8,010 | 230 | 61,002 | 0 | 0 | 0.00% | 0 |
23.10.20 | 8,270 | 260 | 101,918 | 0 | 0 | 0.00% | 0 |
23.10.19 | 8,610 | 340 | 107,432 | 0 | 0 | 0.00% | 0 |
23.10.18 | 9,060 | 450 | 109,655 | 0 | 0 | 0.00% | 0 |
23.10.17 | 9,010 | 50 | 84,363 | 0 | 0 | 0.00% | 0 |
23.10.16 | 9,690 | 680 | 160,044 | 0 | 0 | 0.00% | 0 |
23.10.13 | 9,780 | 90 | 86,031 | 0 | 0 | 0.00% | 0 |
23.10.12 | 9,530 | 250 | 55,288 | 0 | 0 | 0.00% | 0 |
23.10.11 | 9,330 | 200 | 49,400 | 0 | 0 | 0.00% | 0 |
23.10.10 | 9,820 | 490 | 97,012 | 0 | 0 | 0.00% | 0 |
23.10.06 | 9,730 | 90 | 65,261 | 0 | 0 | 0.00% | 0 |
23.10.05 | 10,070 | 340 | 158,432 | 0 | 0 | 0.00% | 0 |
23.10.04 | 10,710 | 640 | 149,422 | 0 | 0 | 0.00% | 0 |
23.09.27 | 10,710 | 0 | 141,065 | 0 | 0 | 0.00% | 0 |
23.09.26 | 10,370 | 340 | 300,750 | 0 | 0 | 0.00% | 0 |
23.09.25 | 11,080 | 710 | 334,425 | 0 | 0 | 0.00% | 0 |
23.09.22 | 11,760 | 680 | 484,981 | 0 | 0 | 0.00% | 0 |
23.09.21 | 12,550 | 790 | 609,035 | 0 | 0 | 0.00% | 0 |
23.09.20 | 11,890 | 660 | 7,066,621 | 0 | 0 | 0.00% | 0 |
23.09.19 | 11,510 | 380 | 233,640 | 0 | 0 | 0.00% | 0 |
23.09.18 | 12,160 | 650 | 288,670 | 0 | 0 | 0.00% | 0 |
23.09.15 | 12,450 | 290 | 375,098 | 0 | 0 | 0.00% | 0 |
23.09.14 | 12,000 | 450 | 1,099,816 | 0 | 0 | 0.00% | 0 |
23.09.13 | 11,750 | 250 | 509,272 | 0 | 0 | 0.00% | 0 |
23.09.12 | 12,280 | 530 | 414,427 | 0 | 0 | 0.00% | 0 |
23.09.11 | 12,100 | 180 | 2,075,847 | 0 | 0 | 0.00% | 0 |
23.09.08 | 10,260 | 1,840 | 4,805,641 | 0 | 0 | 0.00% | 0 |
23.09.07 | 10,530 | 270 | 75,412 | 0 | 0 | 0.00% | 0 |
23.09.06 | 11,110 | 580 | 350,625 | 0 | 0 | 0.00% | 0 |
23.09.05 | 10,880 | 230 | 195,854 | 0 | 0 | 0.00% | 0 |
23.09.04 | 10,130 | 750 | 393,679 | 0 | 0 | 0.00% | 0 |
23.09.01 | 10,080 | 50 | 81,331 | 0 | 0 | 0.00% | 0 |
23.08.31 | 10,400 | 320 | 53,363 | 0 | 0 | 0.00% | 0 |
23.08.30 | 10,250 | 150 | 87,421 | 0 | 0 | 0.00% | 0 |
23.08.29 | 9,980 | 270 | 193,440 | 0 | 0 | 0.00% | 0 |
23.08.28 | 9,830 | 150 | 66,002 | 0 | 0 | 0.00% | 0 |
23.08.25 | 9,920 | 90 | 47,987 | 0 | 0 | 0.00% | 0 |
23.08.24 | 9,550 | 370 | 64,095 | 0 | 0 | 0.00% | 0 |
23.08.23 | 9,590 | 40 | 51,588 | 0 | 0 | 0.00% | 0 |
23.08.22 | 9,670 | 80 | 43,028 | 0 | 0 | 0.00% | 0 |
23.08.21 | 9,850 | 180 | 73,959 | 0 | 0 | 0.00% | 0 |
23.08.18 | 10,200 | 350 | 51,629 | 0 | 0 | 0.00% | 0 |
23.08.17 | 10,240 | 40 | 64,950 | 0 | 0 | 0.00% | 0 |
23.08.16 | 10,420 | 180 | 141,684 | 0 | 0 | 0.00% | 0 |
23.08.14 | 10,160 | 260 | 101,970 | 0 | 0 | 0.00% | 0 |
23.08.11 | 9,650 | 510 | 74,840 | 0 | 0 | 0.00% | 0 |
23.08.10 | 10,080 | 430 | 78,512 | 0 | 0 | 0.00% | 0 |
23.08.09 | 9,650 | 430 | 69,341 | 0 | 0 | 0.00% | 0 |
23.08.08 | 10,000 | 350 | 72,705 | 0 | 0 | 0.00% | 0 |
23.08.07 | 10,200 | 200 | 101,794 | 0 | 0 | 0.00% | 0 |
23.08.04 | 10,450 | 250 | 64,352 | 0 | 0 | 0.00% | 0 |
23.08.03 | 10,030 | 420 | 131,278 | 0 | 0 | 0.00% | 0 |
23.08.02 | 10,480 | 450 | 70,612 | 0 | 0 | 0.00% | 0 |
23.08.01 | 10,170 | 310 | 145,240 | 0 | 0 | 0.00% | 0 |
23.07.31 | 9,510 | 660 | 129,944 | 0 | 0 | 0.00% | 0 |
23.07.28 | 9,190 | 320 | 119,269 | 0 | 0 | 0.00% | 0 |
23.07.27 | 9,240 | 50 | 181,711 | 0 | 0 | 0.00% | 0 |
23.07.26 | 9,900 | 660 | 170,199 | 0 | 0 | 0.00% | 0 |
23.07.25 | 10,700 | 800 | 278,198 | 0 | 0 | 0.00% | 0 |
23.07.24 | 11,690 | 990 | 190,631 | 0 | 0 | 0.00% | 0 |
23.07.21 | 11,920 | 230 | 106,726 | 0 | 0 | 0.00% | 0 |
23.07.20 | 11,920 | 0 | 102,971 | 0 | 0 | 0.00% | 0 |
23.07.19 | 12,000 | 80 | 93,715 | 0 | 0 | 0.00% | 0 |
23.07.18 | 12,420 | 420 | 127,481 | 0 | 0 | 0.00% | 0 |
23.07.17 | 12,050 | 370 | 311,927 | 0 | 0 | 0.00% | 0 |
23.07.14 | 11,960 | 90 | 87,388 | 0 | 0 | 0.00% | 0 |
23.07.13 | 12,010 | 50 | 103,190 | 0 | 0 | 0.00% | 0 |
23.07.12 | 12,300 | 290 | 123,395 | 0 | 0 | 0.00% | 0 |
23.07.11 | 12,680 | 380 | 268,496 | 0 | 0 | 0.00% | 0 |
23.07.10 | 11,960 | 720 | 316,827 | 0 | 0 | 0.00% | 0 |
23.07.07 | 12,150 | 190 | 111,383 | 0 | 0 | 0.00% | 0 |
23.07.06 | 12,500 | 350 | 318,631 | 0 | 0 | 0.00% | 0 |
23.07.05 | 12,010 | 490 | 673,118 | 0 | 0 | 0.00% | 0 |
23.07.04 | 11,770 | 240 | 76,090 | 0 | 0 | 0.00% | 0 |
23.07.03 | 11,690 | 80 | 99,488 | 0 | 0 | 0.00% | 0 |
23.06.30 | 12,060 | 370 | 143,625 | 0 | 0 | 0.00% | 0 |
23.06.29 | 12,720 | 660 | 211,978 | 0 | 0 | 0.00% | 0 |
23.06.28 | 11,910 | 810 | 1,168,208 | 0 | 0 | 0.00% | 0 |
23.06.27 | 12,150 | 240 | 108,894 | 0 | 0 | 0.00% | 0 |
23.06.26 | 12,110 | 40 | 568,986 | 0 | 0 | 0.00% | 0 |
23.06.23 | 12,380 | 270 | 114,191 | 0 | 0 | 0.00% | 0 |
23.06.22 | 12,600 | 220 | 119,015 | 0 | 0 | 0.00% | 0 |
23.06.21 | 12,420 | 180 | 260,939 | 0 | 0 | 0.00% | 0 |
23.06.20 | 12,270 | 150 | 244,491 | 0 | 0 | 0.00% | 0 |
23.06.19 | 12,630 | 360 | 151,289 | 0 | 0 | 0.00% | 0 |
23.06.16 | 12,800 | 170 | 189,369 | 0 | 0 | 0.00% | 0 |
23.06.15 | 12,780 | 20 | 162,155 | 0 | 0 | 0.00% | 0 |
23.06.14 | 13,730 | 950 | 464,278 | 0 | 0 | 0.00% | 0 |
23.06.13 | 13,730 | 0 | 175,099 | 0 | 0 | 0.00% | 0 |
23.06.12 | 14,170 | 440 | 266,807 | 0 | 0 | 0.00% | 0 |
23.06.09 | 14,160 | 10 | 377,680 | 0 | 0 | 0.00% | 0 |
23.06.08 | 15,120 | 960 | 477,860 | 0 | 0 | 0.00% | 0 |
23.06.07 | 14,740 | 380 | 788,517 | 0 | 0 | 0.00% | 0 |
23.06.05 | 14,740 | 0 | 288,316 | 0 | 0 | 0.00% | 0 |
23.06.02 | 14,570 | 170 | 461,472 | 0 | 0 | 0.00% | 0 |
23.06.01 | 14,830 | 260 | 512,987 | 0 | 0 | 0.00% | 0 |
23.05.31 | 15,510 | 680 | 1,090,350 | 0 | 0 | 0.00% | 0 |
23.05.30 | 15,130 | 380 | 740,327 | 0 | 0 | 0.00% | 0 |
23.05.26 | 15,750 | 620 | 4,627,320 | 0 | 0 | 0.00% | 0 |
23.05.25 | 16,530 | 780 | 1,990,477 | 0 | 0 | 0.00% | 0 |
23.05.24 | 17,790 | 1,260 | 8,670,584 | 0 | 0 | 0.00% | 0 |
23.05.23 | 13,690 | 4,100 | 7,573,667 | 0 | 0 | 0.00% | 0 |
23.05.22 | 13,920 | 230 | 952,312 | 0 | 0 | 0.00% | 0 |
23.05.19 | 0 | 1,760 | 4,564,929 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
블랙스톤, 산업용 절삭공구 기업 제이제이툴스 3000억대 후반에 인수
-
2
‘반도체 보조금 재검토’ 우려에 삼전·하이닉스 동반 약세
-
3
지누스, 최대주주등 소유주식수 907,371주 증가
-
4
인스웨이브시스템즈(450520) 상승폭 확대 +15.52%, 4거래일 연속 상승
-
5
코아스템켐온(166480) 소폭 상승세 +3.75%, 5거래일만에 반등
-
6
당일 자사주 체결 현황
-
7
“대출금리 부담에 허리 휘겠는데”…올해 마지막 기준금리 동결 확실시
-
8
오전장★테마동향
-
9
SOL 미국배당미국채혼합50, 순자산 1000억원 돌파
-
10
내츄럴엔도텍(168330) 급등세 기록중 +25.21%, 3거래일 연속 상승