에이텀
(355690) I 코스닥 제조 09.20 15:338,430 | 전일 | 8,400 | 고가 | 8,670 | 상한가 | 10,920 |
거래량 (주) |
5,863 |
30 0.36% | 시가 | 8,670 | 저가 | 8,400 | 하한가 | 5,880 |
거래대금 (백만) |
50 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.20 | 8,400 | 30 | 5,863 | -623 | 31,697 | 0.59% | 5,373,283 |
24.09.19 | 8,590 | 190 | 8,081 | 675 | 32,320 | 0.60% | 5,372,660 |
24.09.13 | 8,530 | 60 | 9,189 | 2,131 | 31,645 | 0.59% | 5,373,335 |
24.09.12 | 8,350 | 180 | 7,161 | 1,743 | 29,514 | 0.55% | 5,375,466 |
24.09.11 | 8,550 | 200 | 10,837 | -1,802 | 27,771 | 0.51% | 5,377,209 |
24.09.10 | 8,890 | 340 | 10,410 | 760 | 29,573 | 0.55% | 5,375,407 |
24.09.09 | 8,680 | 210 | 9,449 | -289 | 28,813 | 0.53% | 5,376,167 |
24.09.06 | 8,800 | 120 | 12,556 | -3,975 | 29,102 | 0.54% | 5,375,878 |
24.09.05 | 8,940 | 140 | 17,093 | 33,077 | 33,077 | 0.61% | 5,371,903 |
24.09.04 | 9,540 | 600 | 35,405 | 0 | 0 | 0.00% | 0 |
24.09.03 | 8,990 | 550 | 36,847 | 0 | 0 | 0.00% | 0 |
24.09.02 | 9,150 | 160 | 17,705 | 0 | 0 | 0.00% | 0 |
24.08.30 | 9,010 | 140 | 9,823 | 0 | 0 | 0.00% | 0 |
24.08.29 | 9,070 | 60 | 16,657 | 0 | 0 | 0.00% | 0 |
24.08.28 | 9,410 | 340 | 30,610 | 0 | 0 | 0.00% | 0 |
24.08.27 | 9,220 | 190 | 20,459 | 0 | 0 | 0.00% | 0 |
24.08.26 | 9,640 | 420 | 34,055 | 0 | 0 | 0.00% | 0 |
24.08.23 | 9,900 | 260 | 42,693 | 0 | 0 | 0.00% | 0 |
24.08.22 | 9,840 | 60 | 152,087 | 0 | 0 | 0.00% | 0 |
24.08.21 | 8,770 | 1,070 | 757,096 | 0 | 0 | 0.00% | 0 |
24.08.20 | 8,510 | 260 | 21,262 | 0 | 0 | 0.00% | 0 |
24.08.19 | 8,800 | 290 | 35,776 | 0 | 0 | 0.00% | 0 |
24.08.16 | 9,070 | 270 | 20,140 | 0 | 0 | 0.00% | 0 |
24.08.14 | 8,450 | 620 | 16,737 | 0 | 0 | 0.00% | 0 |
24.08.13 | 8,450 | 0 | 14,338 | 0 | 0 | 0.00% | 0 |
24.08.12 | 8,170 | 280 | 15,643 | 0 | 0 | 0.00% | 0 |
24.08.09 | 8,090 | 80 | 16,364 | 0 | 0 | 0.00% | 0 |
24.08.08 | 8,480 | 390 | 18,378 | 0 | 0 | 0.00% | 0 |
24.08.07 | 8,310 | 170 | 7,262 | 0 | 0 | 0.00% | 0 |
24.08.06 | 8,050 | 260 | 25,732 | 0 | 0 | 0.00% | 0 |
24.08.05 | 9,790 | 1,740 | 89,394 | 0 | 0 | 0.00% | 0 |
24.08.02 | 10,340 | 550 | 24,188 | 0 | 0 | 0.00% | 0 |
24.08.01 | 9,990 | 350 | 44,753 | 0 | 0 | 0.00% | 0 |
24.07.31 | 9,450 | 540 | 47,788 | 0 | 0 | 0.00% | 0 |
24.07.30 | 9,670 | 220 | 29,310 | 0 | 0 | 0.00% | 0 |
24.07.29 | 9,760 | 90 | 28,957 | 0 | 0 | 0.00% | 0 |
24.07.26 | 9,840 | 80 | 16,162 | 0 | 0 | 0.00% | 0 |
24.07.25 | 10,200 | 360 | 30,353 | 0 | 0 | 0.00% | 0 |
24.07.24 | 10,030 | 170 | 13,990 | 0 | 0 | 0.00% | 0 |
24.07.23 | 10,020 | 10 | 19,585 | 0 | 0 | 0.00% | 0 |
24.07.22 | 10,310 | 290 | 28,162 | 0 | 0 | 0.00% | 0 |
24.07.19 | 10,330 | 20 | 37,197 | 0 | 0 | 0.00% | 0 |
24.07.18 | 10,410 | 80 | 29,063 | 0 | 0 | 0.00% | 0 |
24.07.17 | 10,840 | 430 | 42,533 | 0 | 0 | 0.00% | 0 |
24.07.16 | 11,150 | 310 | 44,792 | 0 | 0 | 0.00% | 0 |
24.07.15 | 11,170 | 20 | 21,240 | 0 | 0 | 0.00% | 0 |
24.07.12 | 11,300 | 130 | 17,339 | 0 | 0 | 0.00% | 0 |
24.07.11 | 11,490 | 190 | 28,592 | 0 | 0 | 0.00% | 0 |
24.07.10 | 11,530 | 40 | 30,482 | 0 | 0 | 0.00% | 0 |
24.07.09 | 11,850 | 320 | 53,238 | 0 | 0 | 0.00% | 0 |
24.07.08 | 11,010 | 840 | 135,392 | 0 | 0 | 0.00% | 0 |
24.07.05 | 11,100 | 90 | 32,484 | 0 | 0 | 0.00% | 0 |
24.07.04 | 11,380 | 280 | 34,464 | 0 | 0 | 0.00% | 0 |
24.07.03 | 11,850 | 470 | 68,755 | 0 | 0 | 0.00% | 0 |
24.07.02 | 12,600 | 750 | 122,056 | 0 | 0 | 0.00% | 0 |
24.07.01 | 12,170 | 430 | 203,199 | 0 | 0 | 0.00% | 0 |
24.06.28 | 12,430 | 260 | 74,119 | 0 | 0 | 0.00% | 0 |
24.06.27 | 12,030 | 400 | 263,902 | 0 | 0 | 0.00% | 0 |
24.06.26 | 13,480 | 1,450 | 534,080 | 0 | 0 | 0.00% | 0 |
24.06.25 | 13,530 | 50 | 101,351 | 0 | 0 | 0.00% | 0 |
24.06.24 | 14,520 | 990 | 261,978 | 0 | 0 | 0.00% | 0 |
24.06.21 | 14,920 | 400 | 107,777 | 0 | 0 | 0.00% | 0 |
24.06.20 | 14,510 | 410 | 80,772 | 0 | 0 | 0.00% | 0 |
24.06.19 | 15,010 | 500 | 311,717 | 0 | 0 | 0.00% | 0 |
24.06.18 | 15,000 | 10 | 178,127 | 0 | 0 | 0.00% | 0 |
24.06.17 | 14,210 | 790 | 212,590 | 0 | 0 | 0.00% | 0 |
24.06.14 | 14,290 | 80 | 64,106 | 0 | 0 | 0.00% | 0 |
24.06.13 | 13,730 | 560 | 222,825 | 0 | 0 | 0.00% | 0 |
24.06.12 | 12,920 | 810 | 241,575 | 0 | 0 | 0.00% | 0 |
24.06.11 | 13,110 | 190 | 31,181 | 0 | 0 | 0.00% | 0 |
24.06.10 | 12,680 | 430 | 57,649 | 0 | 0 | 0.00% | 0 |
24.06.07 | 13,160 | 480 | 96,722 | 0 | 0 | 0.00% | 0 |
24.06.05 | 12,800 | 360 | 78,065 | 0 | 0 | 0.00% | 0 |
24.06.04 | 13,320 | 520 | 94,775 | 0 | 0 | 0.00% | 0 |
24.06.03 | 14,340 | 1,020 | 163,317 | 0 | 0 | 0.00% | 0 |
24.05.31 | 14,080 | 260 | 175,013 | 0 | 0 | 0.00% | 0 |
24.05.30 | 14,250 | 170 | 65,103 | 0 | 0 | 0.00% | 0 |
24.05.29 | 14,380 | 130 | 130,701 | 0 | 0 | 0.00% | 0 |
24.05.28 | 14,620 | 240 | 223,349 | 0 | 0 | 0.00% | 0 |
24.05.27 | 15,400 | 780 | 237,242 | 0 | 0 | 0.00% | 0 |
24.05.24 | 15,480 | 80 | 486,503 | 0 | 0 | 0.00% | 0 |
24.05.23 | 14,870 | 610 | 582,489 | 0 | 0 | 0.00% | 0 |
24.05.22 | 14,630 | 240 | 1,354,451 | 0 | 0 | 0.00% | 0 |
24.05.21 | 14,420 | 210 | 271,371 | 0 | 0 | 0.00% | 0 |
24.05.20 | 13,680 | 740 | 1,055,208 | 0 | 0 | 0.00% | 0 |
24.05.17 | 12,940 | 740 | 907,894 | 0 | 0 | 0.00% | 0 |
24.05.16 | 12,480 | 460 | 208,349 | 0 | 0 | 0.00% | 0 |
24.05.14 | 12,640 | 160 | 151,259 | 0 | 0 | 0.00% | 0 |
24.05.13 | 13,400 | 760 | 305,560 | 0 | 0 | 0.00% | 0 |
24.05.10 | 13,400 | 0 | 593,076 | 0 | 0 | 0.00% | 0 |
24.05.09 | 14,380 | 980 | 3,702,592 | 0 | 0 | 0.00% | 0 |
24.05.08 | 15,200 | 820 | 449,369 | 0 | 0 | 0.00% | 0 |
24.05.07 | 14,650 | 550 | 1,286,506 | 0 | 0 | 0.00% | 0 |
24.05.03 | 14,690 | 40 | 5,473,234 | 0 | 0 | 0.00% | 0 |
24.05.02 | 11,300 | 3,390 | 3,345,532 | 0 | 0 | 0.00% | 0 |
24.04.30 | 12,120 | 820 | 219,857 | 0 | 0 | 0.00% | 0 |
24.04.29 | 11,840 | 280 | 355,347 | 0 | 0 | 0.00% | 0 |
24.04.26 | 12,940 | 1,100 | 1,105,942 | 0 | 0 | 0.00% | 0 |
24.04.25 | 10,190 | 2,750 | 2,831,408 | 0 | 0 | 0.00% | 0 |
24.04.24 | 9,970 | 220 | 21,474 | 0 | 0 | 0.00% | 0 |
24.04.23 | 10,130 | 160 | 16,364 | 0 | 0 | 0.00% | 0 |
24.04.22 | 10,100 | 30 | 26,123 | 0 | 0 | 0.00% | 0 |
24.04.19 | 10,200 | 100 | 93,068 | 0 | 0 | 0.00% | 0 |
24.04.18 | 9,530 | 670 | 52,936 | 0 | 0 | 0.00% | 0 |
24.04.17 | 9,470 | 60 | 38,259 | 0 | 0 | 0.00% | 0 |
24.04.16 | 9,940 | 470 | 41,165 | 0 | 0 | 0.00% | 0 |
24.04.15 | 10,390 | 450 | 36,162 | 0 | 0 | 0.00% | 0 |
24.04.12 | 10,120 | 270 | 55,265 | 0 | 0 | 0.00% | 0 |
24.04.11 | 10,180 | 60 | 22,841 | 0 | 0 | 0.00% | 0 |
24.04.09 | 10,380 | 200 | 56,355 | 0 | 0 | 0.00% | 0 |
24.04.08 | 11,000 | 620 | 62,132 | 0 | 0 | 0.00% | 0 |
24.04.05 | 11,040 | 40 | 35,451 | 0 | 0 | 0.00% | 0 |
24.04.04 | 11,310 | 270 | 71,892 | 0 | 0 | 0.00% | 0 |
24.04.03 | 11,460 | 150 | 36,119 | 0 | 0 | 0.00% | 0 |
24.04.02 | 11,960 | 500 | 57,551 | 0 | 0 | 0.00% | 0 |
24.04.01 | 11,830 | 130 | 49,867 | 0 | 0 | 0.00% | 0 |
24.03.29 | 11,960 | 130 | 52,853 | 0 | 0 | 0.00% | 0 |
24.03.28 | 12,100 | 140 | 69,896 | 0 | 0 | 0.00% | 0 |
24.03.27 | 12,220 | 120 | 50,158 | 0 | 0 | 0.00% | 0 |
24.03.26 | 12,200 | 20 | 42,959 | 0 | 0 | 0.00% | 0 |
24.03.25 | 13,150 | 950 | 73,549 | 0 | 0 | 0.00% | 0 |
24.03.22 | 13,560 | 410 | 40,604 | 0 | 0 | 0.00% | 0 |
24.03.21 | 13,550 | 10 | 52,339 | 0 | 0 | 0.00% | 0 |
24.03.20 | 13,240 | 310 | 44,413 | 0 | 0 | 0.00% | 0 |
24.03.19 | 13,840 | 600 | 72,143 | 0 | 0 | 0.00% | 0 |
24.03.18 | 13,930 | 90 | 21,198 | 0 | 0 | 0.00% | 0 |
24.03.15 | 14,110 | 180 | 22,615 | 0 | 0 | 0.00% | 0 |
24.03.14 | 14,210 | 100 | 33,991 | 0 | 0 | 0.00% | 0 |
24.03.13 | 14,230 | 20 | 23,843 | 0 | 0 | 0.00% | 0 |
24.03.12 | 14,340 | 110 | 14,697 | 0 | 0 | 0.00% | 0 |
24.03.11 | 14,330 | 10 | 12,920 | 0 | 0 | 0.00% | 0 |
24.03.08 | 14,500 | 170 | 21,887 | 0 | 0 | 0.00% | 0 |
24.03.07 | 14,680 | 180 | 27,501 | 0 | 0 | 0.00% | 0 |
24.03.06 | 14,470 | 210 | 34,816 | 0 | 0 | 0.00% | 0 |
24.03.05 | 14,710 | 240 | 21,571 | 0 | 0 | 0.00% | 0 |
24.03.04 | 14,700 | 10 | 32,997 | 0 | 0 | 0.00% | 0 |
24.02.29 | 14,740 | 40 | 18,874 | 0 | 0 | 0.00% | 0 |
24.02.28 | 14,820 | 80 | 34,255 | 0 | 0 | 0.00% | 0 |
24.02.27 | 16,240 | 1,420 | 137,326 | 0 | 0 | 0.00% | 0 |
24.02.26 | 15,930 | 310 | 100,257 | 0 | 0 | 0.00% | 0 |
24.02.23 | 15,510 | 420 | 105,376 | 0 | 0 | 0.00% | 0 |
24.02.22 | 15,700 | 190 | 20,864 | 0 | 0 | 0.00% | 0 |
24.02.21 | 16,170 | 470 | 40,997 | 0 | 0 | 0.00% | 0 |
24.02.20 | 15,760 | 410 | 53,134 | 0 | 0 | 0.00% | 0 |
24.02.19 | 15,710 | 50 | 53,083 | 0 | 0 | 0.00% | 0 |
24.02.16 | 15,600 | 110 | 43,350 | 0 | 0 | 0.00% | 0 |
24.02.15 | 15,350 | 250 | 53,138 | 0 | 0 | 0.00% | 0 |
24.02.14 | 15,600 | 250 | 48,308 | 0 | 0 | 0.00% | 0 |
24.02.13 | 14,820 | 780 | 265,109 | 0 | 0 | 0.00% | 0 |
24.02.08 | 14,300 | 520 | 42,169 | 0 | 0 | 0.00% | 0 |
24.02.07 | 14,100 | 200 | 16,135 | 0 | 0 | 0.00% | 0 |
24.02.06 | 14,440 | 340 | 25,063 | 0 | 0 | 0.00% | 0 |
24.02.05 | 14,650 | 210 | 34,510 | 0 | 0 | 0.00% | 0 |
24.02.02 | 14,300 | 350 | 42,892 | 0 | 0 | 0.00% | 0 |
24.02.01 | 14,430 | 130 | 87,099 | 0 | 0 | 0.00% | 0 |
24.01.31 | 15,300 | 870 | 70,500 | 0 | 0 | 0.00% | 0 |
24.01.30 | 14,520 | 780 | 98,500 | 0 | 0 | 0.00% | 0 |
24.01.29 | 15,190 | 670 | 86,445 | 0 | 0 | 0.00% | 0 |
24.01.26 | 15,440 | 250 | 67,709 | 0 | 0 | 0.00% | 0 |
24.01.25 | 16,640 | 1,200 | 174,545 | 0 | 0 | 0.00% | 0 |
24.01.24 | 16,140 | 500 | 123,681 | 0 | 0 | 0.00% | 0 |
24.01.23 | 16,400 | 260 | 150,507 | 0 | 0 | 0.00% | 0 |
24.01.22 | 17,000 | 600 | 179,164 | 0 | 0 | 0.00% | 0 |
24.01.19 | 18,250 | 1,250 | 472,162 | 0 | 0 | 0.00% | 0 |
24.01.18 | 16,120 | 2,130 | 3,466,137 | 0 | 0 | 0.00% | 0 |
24.01.17 | 16,600 | 480 | 59,247 | 0 | 0 | 0.00% | 0 |
24.01.16 | 17,120 | 520 | 62,894 | 0 | 0 | 0.00% | 0 |
24.01.15 | 18,080 | 960 | 99,208 | 0 | 0 | 0.00% | 0 |
24.01.12 | 18,030 | 50 | 117,301 | 0 | 0 | 0.00% | 0 |
24.01.11 | 18,440 | 410 | 169,925 | 0 | 0 | 0.00% | 0 |
24.01.10 | 18,090 | 350 | 282,877 | 0 | 0 | 0.00% | 0 |
24.01.09 | 18,360 | 270 | 220,325 | 0 | 0 | 0.00% | 0 |
24.01.08 | 16,840 | 1,520 | 1,597,671 | 0 | 0 | 0.00% | 0 |
24.01.05 | 16,700 | 140 | 107,835 | 0 | 0 | 0.00% | 0 |
24.01.04 | 17,050 | 350 | 111,429 | 0 | 0 | 0.00% | 0 |
24.01.03 | 17,650 | 600 | 142,266 | 0 | 0 | 0.00% | 0 |
24.01.02 | 18,470 | 820 | 310,039 | 0 | 0 | 0.00% | 0 |
23.12.28 | 16,120 | 2,350 | 2,377,390 | 0 | 0 | 0.00% | 0 |
23.12.27 | 16,170 | 50 | 65,924 | 0 | 0 | 0.00% | 0 |
23.12.26 | 16,740 | 570 | 89,796 | 0 | 0 | 0.00% | 0 |
23.12.22 | 17,350 | 610 | 113,944 | 0 | 0 | 0.00% | 0 |
23.12.21 | 17,900 | 550 | 107,147 | 0 | 0 | 0.00% | 0 |
23.12.20 | 17,800 | 100 | 156,480 | 0 | 0 | 0.00% | 0 |
23.12.19 | 17,440 | 360 | 363,551 | 0 | 0 | 0.00% | 0 |
23.12.18 | 17,280 | 160 | 166,917 | 0 | 0 | 0.00% | 0 |
23.12.15 | 18,100 | 820 | 205,843 | 0 | 0 | 0.00% | 0 |
23.12.14 | 18,510 | 410 | 209,552 | 0 | 0 | 0.00% | 0 |
23.12.13 | 20,350 | 1,840 | 320,546 | 0 | 0 | 0.00% | 0 |
23.12.12 | 20,600 | 250 | 249,654 | 0 | 0 | 0.00% | 0 |
23.12.11 | 21,750 | 1,150 | 346,268 | 0 | 0 | 0.00% | 0 |
23.12.08 | 24,450 | 2,700 | 656,222 | 0 | 0 | 0.00% | 0 |
23.12.07 | 21,300 | 3,150 | 3,846,032 | 0 | 0 | 0.00% | 0 |
23.12.06 | 21,750 | 450 | 676,668 | 0 | 0 | 0.00% | 0 |
23.12.05 | 24,100 | 2,350 | 793,299 | 0 | 0 | 0.00% | 0 |
23.12.04 | 30,400 | 6,300 | 1,696,000 | 0 | 0 | 0.00% | 0 |
23.12.01 | 0 | 12,400 | 10,957,947 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“코스피는 언제 오르는거냐”…美기술주 살아났다는데 서학개미만 ‘휴’
-
2
광양시 284가구 비바람에 정전…1시간 만에 복구
-
3
삼성전자 인도법인, 파업시위대 접근금지 신청…해고 경고도(종합)
-
4
[속보] 피알라 체코 총리 "신규 원전건설, 양국관계 획기적 발전 계기"
-
5
한·체코 정상, 원전 협력 포함 '전략동반자관계 강화' 합의
-
6
尹 "한·체코 전략동반자관계, 원전동맹으로 거듭나기 기대"
-
7
[속보] 尹 "한·체코 전략동반자관계, 원전 동맹으로 거듭나기 기대"
-
8
[속보] 한·체코 정상 "신규 원전 건설, 파트너십 발전 중요한 계기"
-
9
한국은행, 연말 하나은행·편의점 예금토큰 결제 테스트[엠블록레터]
-
10
루프트한자, 베이징 운항 중단…中 저가공세 대응