엑스게이트
(356680) I 코스닥 제조 11.13 12:364,695 | 전일 | 4,875 | 고가 | 5,090 | 상한가 | 6,330 |
거래량 (주) |
525,684 |
180 -3.69% | 시가 | 4,880 | 저가 | 4,630 | 하한가 | 3,415 |
거래대금 (백만) |
2,539 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.12 | 5,200 | 325 | 803,856 | -139,689 | 266,828 | 0.93% | 28,276,664 |
24.11.11 | 5,280 | 80 | 972,555 | 322,951 | 406,517 | 1.42% | 28,136,975 |
24.11.08 | 4,820 | 460 | 7,190,660 | -127,650 | 83,566 | 0.29% | 28,459,926 |
24.11.07 | 5,090 | 270 | 697,810 | 61,392 | 211,216 | 0.74% | 28,332,276 |
24.11.06 | 4,970 | 120 | 778,850 | -89,348 | 149,824 | 0.52% | 28,393,668 |
24.11.05 | 4,850 | 120 | 2,553,737 | -7,561 | 239,172 | 0.84% | 28,304,320 |
24.11.04 | 4,710 | 140 | 741,903 | 82,165 | 246,733 | 0.86% | 28,296,759 |
24.11.01 | 5,050 | 340 | 922,996 | -2,228 | 164,568 | 0.58% | 28,378,924 |
24.10.31 | 5,320 | 270 | 1,524,811 | 126,069 | 166,796 | 0.58% | 28,376,696 |
24.10.30 | 5,510 | 190 | 1,546,849 | -53,419 | 40,727 | 0.14% | 28,502,765 |
24.10.29 | 5,500 | 10 | 2,645,787 | 94,146 | 94,146 | 0.33% | 28,449,346 |
24.10.28 | 5,570 | 70 | 4,822,419 | 0 | 0 | 0.00% | 0 |
24.10.25 | 5,440 | 130 | 5,619,779 | 0 | 0 | 0.00% | 0 |
24.10.24 | 4,870 | 570 | 13,747,448 | 0 | 0 | 0.00% | 0 |
24.10.23 | 4,780 | 90 | 1,351,688 | 0 | 0 | 0.00% | 0 |
24.10.22 | 4,875 | 95 | 13,043,552 | 0 | 0 | 0.00% | 0 |
24.10.21 | 4,875 | 0 | 740,675 | 0 | 0 | 0.00% | 0 |
24.10.18 | 4,970 | 95 | 731,072 | 0 | 0 | 0.00% | 0 |
24.10.17 | 5,150 | 180 | 1,733,302 | 0 | 0 | 0.00% | 0 |
24.10.16 | 5,180 | 30 | 2,323,677 | 0 | 0 | 0.00% | 0 |
24.10.15 | 4,260 | 920 | 19,110,256 | 0 | 0 | 0.00% | 0 |
24.10.14 | 4,195 | 65 | 1,225,004 | 0 | 0 | 0.00% | 0 |
24.10.11 | 4,255 | 60 | 185,901 | 0 | 0 | 0.00% | 0 |
24.10.10 | 4,250 | 5 | 187,412 | 0 | 0 | 0.00% | 0 |
24.10.08 | 4,330 | 80 | 250,916 | 0 | 0 | 0.00% | 0 |
24.10.07 | 4,310 | 20 | 262,419 | 0 | 0 | 0.00% | 0 |
24.10.04 | 4,285 | 25 | 295,211 | 0 | 0 | 0.00% | 0 |
24.10.02 | 4,435 | 150 | 1,732,350 | 0 | 0 | 0.00% | 0 |
24.09.30 | 4,540 | 105 | 889,243 | 0 | 0 | 0.00% | 0 |
24.09.27 | 4,655 | 115 | 1,224,017 | 0 | 0 | 0.00% | 0 |
24.09.26 | 4,180 | 475 | 13,014,009 | 0 | 0 | 0.00% | 0 |
24.09.25 | 4,195 | 15 | 253,970 | 0 | 0 | 0.00% | 0 |
24.09.24 | 4,170 | 25 | 467,717 | 0 | 0 | 0.00% | 0 |
24.09.23 | 4,210 | 40 | 200,164 | 0 | 0 | 0.00% | 0 |
24.09.20 | 4,325 | 115 | 462,975 | 0 | 0 | 0.00% | 0 |
24.09.19 | 4,360 | 35 | 523,480 | 0 | 0 | 0.00% | 0 |
24.09.13 | 4,430 | 70 | 1,142,376 | 0 | 0 | 0.00% | 0 |
24.09.12 | 4,400 | 30 | 361,855 | 0 | 0 | 0.00% | 0 |
24.09.11 | 4,455 | 55 | 2,201,135 | 0 | 0 | 0.00% | 0 |
24.09.10 | 4,635 | 180 | 778,048 | 0 | 0 | 0.00% | 0 |
24.09.09 | 4,595 | 40 | 2,611,082 | 0 | 0 | 0.00% | 0 |
24.09.06 | 4,900 | 305 | 4,049,679 | 0 | 0 | 0.00% | 0 |
24.09.05 | 4,185 | 715 | 18,520,205 | 0 | 0 | 0.00% | 0 |
24.09.04 | 4,485 | 300 | 704,762 | 0 | 0 | 0.00% | 0 |
24.09.03 | 4,685 | 200 | 615,518 | 0 | 0 | 0.00% | 0 |
24.09.02 | 4,805 | 120 | 2,389,889 | 0 | 0 | 0.00% | 0 |
24.08.30 | 4,300 | 505 | 8,558,750 | 0 | 0 | 0.00% | 0 |
24.08.29 | 4,500 | 200 | 1,694,533 | 0 | 0 | 0.00% | 0 |
24.08.28 | 4,710 | 210 | 1,453,258 | 0 | 0 | 0.00% | 0 |
24.08.27 | 4,650 | 60 | 11,040,008 | 0 | 0 | 0.00% | 0 |
24.08.26 | 4,145 | 505 | 15,476,441 | 0 | 0 | 0.00% | 0 |
24.08.23 | 3,810 | 335 | 12,627,169 | 0 | 0 | 0.00% | 0 |
24.08.22 | 3,690 | 120 | 111,417 | 0 | 0 | 0.00% | 0 |
24.08.21 | 3,685 | 5 | 47,802 | 0 | 0 | 0.00% | 0 |
24.08.20 | 3,545 | 140 | 95,990 | 0 | 0 | 0.00% | 0 |
24.08.19 | 3,680 | 135 | 59,258 | 0 | 0 | 0.00% | 0 |
24.08.16 | 3,715 | 35 | 41,381 | 0 | 0 | 0.00% | 0 |
24.08.14 | 3,590 | 125 | 96,391 | 0 | 0 | 0.00% | 0 |
24.08.13 | 3,710 | 120 | 119,283 | 0 | 0 | 0.00% | 0 |
24.08.12 | 3,590 | 120 | 92,873 | 0 | 0 | 0.00% | 0 |
24.08.09 | 3,525 | 65 | 74,404 | 0 | 0 | 0.00% | 0 |
24.08.08 | 3,575 | 50 | 100,056 | 0 | 0 | 0.00% | 0 |
24.08.07 | 3,495 | 80 | 170,624 | 0 | 0 | 0.00% | 0 |
24.08.06 | 3,270 | 225 | 243,137 | 0 | 0 | 0.00% | 0 |
24.08.05 | 3,855 | 585 | 466,014 | 0 | 0 | 0.00% | 0 |
24.08.02 | 4,080 | 225 | 163,464 | 0 | 0 | 0.00% | 0 |
24.08.01 | 4,060 | 20 | 76,226 | 0 | 0 | 0.00% | 0 |
24.07.31 | 4,005 | 55 | 122,877 | 0 | 0 | 0.00% | 0 |
24.07.30 | 4,265 | 260 | 135,249 | 0 | 0 | 0.00% | 0 |
24.07.29 | 4,055 | 210 | 244,927 | 0 | 0 | 0.00% | 0 |
24.07.26 | 4,035 | 20 | 76,930 | 0 | 0 | 0.00% | 0 |
24.07.25 | 4,055 | 20 | 163,449 | 0 | 0 | 0.00% | 0 |
24.07.24 | 4,120 | 65 | 171,441 | 0 | 0 | 0.00% | 0 |
24.07.23 | 4,175 | 55 | 145,552 | 0 | 0 | 0.00% | 0 |
24.07.22 | 4,380 | 205 | 402,713 | 0 | 0 | 0.00% | 0 |
24.07.19 | 4,390 | 10 | 123,116 | 0 | 0 | 0.00% | 0 |
24.07.18 | 4,295 | 95 | 155,422 | 0 | 0 | 0.00% | 0 |
24.07.17 | 4,470 | 175 | 156,409 | 0 | 0 | 0.00% | 0 |
24.07.16 | 4,530 | 60 | 92,886 | 0 | 0 | 0.00% | 0 |
24.07.15 | 4,590 | 60 | 181,539 | 0 | 0 | 0.00% | 0 |
24.07.12 | 4,650 | 60 | 110,538 | 0 | 0 | 0.00% | 0 |
24.07.11 | 4,655 | 5 | 92,555 | 0 | 0 | 0.00% | 0 |
24.07.10 | 4,680 | 25 | 110,796 | 0 | 0 | 0.00% | 0 |
24.07.09 | 4,745 | 65 | 105,773 | 0 | 0 | 0.00% | 0 |
24.07.08 | 4,660 | 85 | 105,162 | 0 | 0 | 0.00% | 0 |
24.07.05 | 4,780 | 120 | 185,897 | 0 | 0 | 0.00% | 0 |
24.07.04 | 4,715 | 65 | 125,985 | 0 | 0 | 0.00% | 0 |
24.07.03 | 4,705 | 10 | 144,265 | 0 | 0 | 0.00% | 0 |
24.07.02 | 4,755 | 50 | 225,622 | 0 | 0 | 0.00% | 0 |
24.07.01 | 4,795 | 40 | 270,226 | 0 | 0 | 0.00% | 0 |
24.06.28 | 5,020 | 225 | 490,006 | 0 | 0 | 0.00% | 0 |
24.06.27 | 5,230 | 210 | 524,621 | 0 | 0 | 0.00% | 0 |
24.06.26 | 5,300 | 70 | 335,554 | 0 | 0 | 0.00% | 0 |
24.06.25 | 5,440 | 140 | 434,801 | 0 | 0 | 0.00% | 0 |
24.06.24 | 5,150 | 290 | 1,468,817 | 0 | 0 | 0.00% | 0 |
24.06.21 | 5,220 | 70 | 290,247 | 0 | 0 | 0.00% | 0 |
24.06.20 | 5,290 | 70 | 451,138 | 0 | 0 | 0.00% | 0 |
24.06.19 | 5,340 | 50 | 5,334,428 | 0 | 0 | 0.00% | 0 |
24.06.18 | 5,080 | 260 | 521,958 | 0 | 0 | 0.00% | 0 |
24.06.17 | 4,910 | 170 | 357,408 | 0 | 0 | 0.00% | 0 |
24.06.14 | 4,895 | 15 | 178,700 | 0 | 0 | 0.00% | 0 |
24.06.13 | 5,040 | 145 | 428,190 | 0 | 0 | 0.00% | 0 |
24.06.12 | 4,965 | 75 | 1,293,341 | 0 | 0 | 0.00% | 0 |
24.06.11 | 4,845 | 120 | 5,438,394 | 0 | 0 | 0.00% | 0 |
24.06.10 | 4,720 | 125 | 140,201 | 0 | 0 | 0.00% | 0 |
24.06.07 | 4,695 | 25 | 70,972 | 0 | 0 | 0.00% | 0 |
24.06.05 | 4,640 | 55 | 118,314 | 0 | 0 | 0.00% | 0 |
24.06.04 | 4,800 | 160 | 193,054 | 0 | 0 | 0.00% | 0 |
24.06.03 | 4,910 | 110 | 171,002 | 0 | 0 | 0.00% | 0 |
24.05.31 | 4,980 | 70 | 101,194 | 0 | 0 | 0.00% | 0 |
24.05.30 | 5,010 | 30 | 187,663 | 0 | 0 | 0.00% | 0 |
24.05.29 | 5,180 | 170 | 193,731 | 0 | 0 | 0.00% | 0 |
24.05.28 | 4,980 | 200 | 1,248,944 | 0 | 0 | 0.00% | 0 |
24.05.27 | 5,030 | 50 | 267,441 | 0 | 0 | 0.00% | 0 |
24.05.24 | 5,080 | 50 | 178,060 | 0 | 0 | 0.00% | 0 |
24.05.23 | 5,190 | 110 | 307,205 | 0 | 0 | 0.00% | 0 |
24.05.22 | 5,490 | 300 | 470,661 | 0 | 0 | 0.00% | 0 |
24.05.21 | 5,500 | 10 | 129,464 | 0 | 0 | 0.00% | 0 |
24.05.20 | 5,600 | 100 | 231,233 | 0 | 0 | 0.00% | 0 |
24.05.17 | 5,820 | 220 | 317,226 | 0 | 0 | 0.00% | 0 |
24.05.16 | 5,830 | 10 | 264,817 | 0 | 0 | 0.00% | 0 |
24.05.14 | 5,630 | 200 | 925,733 | 0 | 0 | 0.00% | 0 |
24.05.13 | 5,590 | 40 | 145,936 | 0 | 0 | 0.00% | 0 |
24.05.10 | 5,590 | 0 | 168,780 | 0 | 0 | 0.00% | 0 |
24.05.09 | 5,610 | 20 | 263,772 | 0 | 0 | 0.00% | 0 |
24.05.08 | 5,590 | 20 | 228,096 | 0 | 0 | 0.00% | 0 |
24.05.07 | 5,630 | 40 | 170,691 | 0 | 0 | 0.00% | 0 |
24.05.03 | 5,660 | 30 | 106,210 | 0 | 0 | 0.00% | 0 |
24.05.02 | 5,680 | 20 | 156,230 | 0 | 0 | 0.00% | 0 |
24.04.30 | 5,750 | 70 | 206,296 | 0 | 0 | 0.00% | 0 |
24.04.29 | 5,770 | 20 | 286,546 | 0 | 0 | 0.00% | 0 |
24.04.26 | 5,610 | 160 | 485,109 | 0 | 0 | 0.00% | 0 |
24.04.25 | 5,800 | 190 | 240,272 | 0 | 0 | 0.00% | 0 |
24.04.24 | 5,660 | 140 | 446,507 | 0 | 0 | 0.00% | 0 |
24.04.23 | 5,510 | 150 | 2,114,507 | 0 | 0 | 0.00% | 0 |
24.04.22 | 5,460 | 50 | 196,456 | 0 | 0 | 0.00% | 0 |
24.04.19 | 5,750 | 290 | 558,859 | 0 | 0 | 0.00% | 0 |
24.04.18 | 5,710 | 40 | 244,944 | 0 | 0 | 0.00% | 0 |
24.04.17 | 5,700 | 10 | 206,758 | 0 | 0 | 0.00% | 0 |
24.04.16 | 5,820 | 120 | 679,115 | 0 | 0 | 0.00% | 0 |
24.04.15 | 5,930 | 110 | 329,942 | 0 | 0 | 0.00% | 0 |
24.04.12 | 5,970 | 40 | 427,057 | 0 | 0 | 0.00% | 0 |
24.04.11 | 6,080 | 110 | 473,286 | 0 | 0 | 0.00% | 0 |
24.04.09 | 6,010 | 70 | 1,251,354 | 0 | 0 | 0.00% | 0 |
24.04.08 | 6,010 | 0 | 505,257 | 0 | 0 | 0.00% | 0 |
24.04.05 | 6,160 | 150 | 730,550 | 0 | 0 | 0.00% | 0 |
24.04.04 | 5,940 | 220 | 615,989 | 0 | 0 | 0.00% | 0 |
24.04.03 | 6,170 | 230 | 781,922 | 0 | 0 | 0.00% | 0 |
24.04.02 | 6,350 | 180 | 801,537 | 0 | 0 | 0.00% | 0 |
24.04.01 | 6,170 | 180 | 883,054 | 0 | 0 | 0.00% | 0 |
24.03.29 | 6,230 | 60 | 748,713 | 0 | 0 | 0.00% | 0 |
24.03.28 | 6,510 | 280 | 6,689,664 | 0 | 0 | 0.00% | 0 |
24.03.27 | 6,780 | 270 | 2,950,470 | 0 | 0 | 0.00% | 0 |
24.03.26 | 6,000 | 780 | 15,774,754 | 0 | 0 | 0.00% | 0 |
24.03.25 | 5,860 | 140 | 806,010 | 0 | 0 | 0.00% | 0 |
24.03.22 | 5,940 | 80 | 299,827 | 0 | 0 | 0.00% | 0 |
24.03.21 | 5,980 | 40 | 450,942 | 0 | 0 | 0.00% | 0 |
24.03.20 | 6,120 | 140 | 2,368,317 | 0 | 0 | 0.00% | 0 |
24.03.19 | 5,650 | 470 | 3,120,250 | 0 | 0 | 0.00% | 0 |
24.03.18 | 5,690 | 40 | 202,670 | 0 | 0 | 0.00% | 0 |
24.03.15 | 5,820 | 130 | 237,867 | 0 | 0 | 0.00% | 0 |
24.03.14 | 5,900 | 80 | 163,096 | 0 | 0 | 0.00% | 0 |
24.03.13 | 5,800 | 100 | 309,578 | 0 | 0 | 0.00% | 0 |
24.03.12 | 5,930 | 130 | 347,005 | 0 | 0 | 0.00% | 0 |
24.03.11 | 6,080 | 150 | 279,146 | 0 | 0 | 0.00% | 0 |
24.03.08 | 6,200 | 120 | 386,180 | 0 | 0 | 0.00% | 0 |
24.03.07 | 6,290 | 90 | 425,438 | 0 | 0 | 0.00% | 0 |
24.03.06 | 6,380 | 90 | 433,236 | 0 | 0 | 0.00% | 0 |
24.03.05 | 6,080 | 300 | 651,647 | 0 | 0 | 0.00% | 0 |
24.03.04 | 5,970 | 110 | 264,326 | 0 | 0 | 0.00% | 0 |
24.02.29 | 6,160 | 190 | 485,204 | 0 | 0 | 0.00% | 0 |
24.02.28 | 6,100 | 60 | 677,681 | 0 | 0 | 0.00% | 0 |
24.02.27 | 6,220 | 120 | 331,617 | 0 | 0 | 0.00% | 0 |
24.02.26 | 6,300 | 80 | 296,223 | 0 | 0 | 0.00% | 0 |
24.02.23 | 6,440 | 140 | 928,513 | 0 | 0 | 0.00% | 0 |
24.02.22 | 6,100 | 340 | 1,244,848 | 0 | 0 | 0.00% | 0 |
24.02.21 | 6,270 | 170 | 379,384 | 0 | 0 | 0.00% | 0 |
24.02.20 | 6,410 | 140 | 570,633 | 0 | 0 | 0.00% | 0 |
24.02.19 | 6,040 | 370 | 908,969 | 0 | 0 | 0.00% | 0 |
24.02.16 | 6,270 | 230 | 558,381 | 0 | 0 | 0.00% | 0 |
24.02.15 | 6,090 | 180 | 1,581,831 | 0 | 0 | 0.00% | 0 |
24.02.14 | 5,820 | 270 | 940,591 | 0 | 0 | 0.00% | 0 |
24.02.13 | 5,700 | 120 | 395,113 | 0 | 0 | 0.00% | 0 |
24.02.08 | 5,610 | 90 | 250,589 | 0 | 0 | 0.00% | 0 |
24.02.07 | 5,590 | 20 | 220,021 | 0 | 0 | 0.00% | 0 |
24.02.06 | 5,670 | 80 | 384,471 | 0 | 0 | 0.00% | 0 |
24.02.05 | 5,740 | 70 | 219,693 | 0 | 0 | 0.00% | 0 |
24.02.02 | 5,530 | 210 | 856,712 | 0 | 0 | 0.00% | 0 |
24.02.01 | 5,830 | 300 | 628,389 | 0 | 0 | 0.00% | 0 |
24.01.31 | 5,780 | 50 | 689,555 | 0 | 0 | 0.00% | 0 |
24.01.30 | 5,890 | 110 | 521,745 | 0 | 0 | 0.00% | 0 |
24.01.29 | 6,410 | 520 | 2,022,199 | 0 | 0 | 0.00% | 0 |
24.01.26 | 6,040 | 370 | 1,001,254 | 0 | 0 | 0.00% | 0 |
24.01.25 | 6,220 | 180 | 404,963 | 0 | 0 | 0.00% | 0 |
24.01.24 | 6,310 | 90 | 641,148 | 0 | 0 | 0.00% | 0 |
24.01.23 | 6,260 | 50 | 582,614 | 0 | 0 | 0.00% | 0 |
24.01.22 | 6,060 | 200 | 848,097 | 0 | 0 | 0.00% | 0 |
24.01.19 | 5,830 | 230 | 509,160 | 0 | 0 | 0.00% | 0 |
24.01.18 | 5,810 | 20 | 433,931 | 0 | 0 | 0.00% | 0 |
24.01.17 | 6,120 | 310 | 594,075 | 0 | 0 | 0.00% | 0 |
24.01.16 | 6,030 | 90 | 785,993 | 0 | 0 | 0.00% | 0 |
24.01.15 | 6,430 | 400 | 872,643 | 0 | 0 | 0.00% | 0 |
24.01.12 | 6,820 | 390 | 1,195,436 | 0 | 0 | 0.00% | 0 |
24.01.11 | 6,520 | 300 | 2,928,317 | 0 | 0 | 0.00% | 0 |
24.01.10 | 6,760 | 240 | 2,057,148 | 0 | 0 | 0.00% | 0 |
24.01.09 | 6,720 | 40 | 2,462,421 | 0 | 0 | 0.00% | 0 |
24.01.08 | 6,400 | 320 | 2,810,366 | 0 | 0 | 0.00% | 0 |
24.01.05 | 6,310 | 90 | 4,236,561 | 0 | 0 | 0.00% | 0 |
24.01.04 | 6,050 | 260 | 1,685,289 | 0 | 0 | 0.00% | 0 |
24.01.03 | 6,260 | 210 | 503,073 | 0 | 0 | 0.00% | 0 |
24.01.02 | 6,100 | 160 | 739,910 | 0 | 0 | 0.00% | 0 |
23.12.28 | 5,980 | 120 | 631,655 | 0 | 0 | 0.00% | 0 |
23.12.27 | 5,990 | 10 | 882,678 | 0 | 0 | 0.00% | 0 |
23.12.26 | 6,210 | 220 | 922,262 | 0 | 0 | 0.00% | 0 |
23.12.22 | 6,290 | 80 | 1,290,520 | 0 | 0 | 0.00% | 0 |
23.12.21 | 6,690 | 400 | 1,560,720 | 0 | 0 | 0.00% | 0 |
23.12.20 | 6,730 | 40 | 4,763,199 | 0 | 0 | 0.00% | 0 |
23.12.19 | 6,810 | 80 | 1,783,050 | 0 | 0 | 0.00% | 0 |
23.12.18 | 6,710 | 100 | 2,546,697 | 0 | 0 | 0.00% | 0 |
23.12.15 | 6,650 | 60 | 3,391,358 | 0 | 0 | 0.00% | 0 |
23.12.14 | 7,010 | 360 | 7,980,538 | 0 | 0 | 0.00% | 0 |
23.12.13 | 7,870 | 860 | 6,175,335 | 0 | 0 | 0.00% | 0 |
23.12.12 | 7,550 | 320 | 23,562,553 | 0 | 0 | 0.00% | 0 |
23.12.11 | 5,960 | 1,590 | 42,200,391 | 0 | 0 | 0.00% | 0 |
23.12.08 | 5,830 | 130 | 4,259,835 | 0 | 0 | 0.00% | 0 |
23.12.07 | 6,090 | 260 | 3,828,979 | 0 | 0 | 0.00% | 0 |
23.12.06 | 5,890 | 200 | 19,966,538 | 0 | 0 | 0.00% | 0 |
23.12.05 | 5,080 | 810 | 24,847,025 | 0 | 0 | 0.00% | 0 |
23.12.04 | 5,260 | 180 | 602,923 | 0 | 0 | 0.00% | 0 |
23.12.01 | 5,330 | 70 | 1,021,036 | 0 | 0 | 0.00% | 0 |
23.11.30 | 5,070 | 260 | 1,298,174 | 0 | 0 | 0.00% | 0 |
23.11.29 | 5,200 | 130 | 751,063 | 0 | 0 | 0.00% | 0 |
23.11.28 | 5,020 | 180 | 2,302,008 | 0 | 0 | 0.00% | 0 |
23.11.27 | 5,380 | 360 | 863,839 | 0 | 0 | 0.00% | 0 |
23.11.24 | 5,310 | 70 | 1,148,531 | 0 | 0 | 0.00% | 0 |
23.11.23 | 5,570 | 260 | 2,175,344 | 0 | 0 | 0.00% | 0 |
23.11.22 | 5,320 | 250 | 2,385,309 | 0 | 0 | 0.00% | 0 |
23.11.21 | 5,030 | 290 | 2,797,410 | 0 | 0 | 0.00% | 0 |
23.11.20 | 5,120 | 90 | 709,895 | 0 | 0 | 0.00% | 0 |
23.11.17 | 5,050 | 70 | 1,070,154 | 0 | 0 | 0.00% | 0 |
23.11.16 | 4,960 | 120 | 663,723 | 0 | 0 | 0.00% | 0 |
23.11.15 | 4,990 | 30 | 1,047,894 | 0 | 0 | 0.00% | 0 |
23.11.14 | 4,815 | 175 | 714,458 | 0 | 0 | 0.00% | 0 |
23.11.13 | 4,665 | 150 | 982,474 | 0 | 0 | 0.00% | 0 |
23.11.10 | 4,825 | 160 | 567,567 | 0 | 0 | 0.00% | 0 |
23.11.09 | 5,100 | 275 | 1,071,657 | 0 | 0 | 0.00% | 0 |
23.11.08 | 5,350 | 250 | 1,743,849 | 0 | 0 | 0.00% | 0 |
23.11.07 | 5,600 | 250 | 1,526,467 | 0 | 0 | 0.00% | 0 |
23.11.06 | 5,690 | 90 | 2,786,645 | 0 | 0 | 0.00% | 0 |
23.11.03 | 5,610 | 80 | 3,893,412 | 0 | 0 | 0.00% | 0 |
23.11.02 | 5,200 | 410 | 3,397,971 | 0 | 0 | 0.00% | 0 |
23.11.01 | 5,350 | 150 | 2,189,429 | 0 | 0 | 0.00% | 0 |
23.10.31 | 5,140 | 210 | 3,730,010 | 0 | 0 | 0.00% | 0 |
23.10.30 | 5,020 | 120 | 1,499,268 | 0 | 0 | 0.00% | 0 |
23.10.27 | 5,280 | 260 | 2,669,399 | 0 | 0 | 0.00% | 0 |
23.10.26 | 6,250 | 970 | 4,318,310 | 0 | 0 | 0.00% | 0 |
23.10.25 | 5,790 | 460 | 15,935,404 | 0 | 0 | 0.00% | 0 |
23.10.24 | 5,690 | 100 | 13,683,427 | 0 | 0 | 0.00% | 0 |
23.10.23 | 5,030 | 660 | 13,762,203 | 0 | 0 | 0.00% | 0 |
23.10.20 | 5,380 | 350 | 11,603,414 | 0 | 0 | 0.00% | 0 |
23.10.19 | 5,220 | 160 | 12,205,628 | 0 | 0 | 0.00% | 0 |
23.10.18 | 4,935 | 285 | 7,644,738 | 0 | 0 | 0.00% | 0 |
23.10.17 | 4,620 | 315 | 8,649,081 | 0 | 0 | 0.00% | 0 |
23.10.16 | 5,030 | 410 | 1,711,428 | 0 | 0 | 0.00% | 0 |
23.10.13 | 5,550 | 520 | 2,713,394 | 0 | 0 | 0.00% | 0 |
23.10.12 | 5,250 | 300 | 8,369,279 | 0 | 0 | 0.00% | 0 |
23.10.11 | 5,230 | 20 | 7,699,969 | 0 | 0 | 0.00% | 0 |
23.10.10 | 4,970 | 260 | 31,631,477 | 0 | 0 | 0.00% | 0 |
23.10.06 | 3,825 | 1,145 | 10,569,259 | 0 | 0 | 0.00% | 0 |
23.10.05 | 4,070 | 245 | 956,962 | 0 | 0 | 0.00% | 0 |
23.10.04 | 4,495 | 425 | 1,210,519 | 0 | 0 | 0.00% | 0 |
23.09.27 | 4,520 | 25 | 1,092,612 | 0 | 0 | 0.00% | 0 |
23.09.26 | 4,845 | 325 | 2,600,248 | 0 | 0 | 0.00% | 0 |
23.09.25 | 5,240 | 395 | 4,420,436 | 0 | 0 | 0.00% | 0 |
23.09.22 | 6,020 | 780 | 14,378,885 | 0 | 0 | 0.00% | 0 |
23.09.21 | 6,100 | 80 | 33,704,631 | 0 | 0 | 0.00% | 0 |
23.09.20 | 5,200 | 900 | 33,423,212 | 0 | 0 | 0.00% | 0 |
23.09.19 | 4,875 | 325 | 3,286,039 | 0 | 0 | 0.00% | 0 |
23.09.18 | 5,080 | 205 | 1,898,263 | 0 | 0 | 0.00% | 0 |
23.09.15 | 4,525 | 555 | 5,370,500 | 0 | 0 | 0.00% | 0 |
23.09.14 | 4,305 | 220 | 2,003,152 | 0 | 0 | 0.00% | 0 |
23.09.13 | 4,640 | 335 | 912,474 | 0 | 0 | 0.00% | 0 |
23.09.12 | 4,500 | 140 | 5,740,197 | 0 | 0 | 0.00% | 0 |
23.09.11 | 4,685 | 185 | 999,296 | 0 | 0 | 0.00% | 0 |
23.09.08 | 4,860 | 175 | 1,035,116 | 0 | 0 | 0.00% | 0 |
23.09.07 | 4,965 | 105 | 3,933,933 | 0 | 0 | 0.00% | 0 |
23.09.06 | 5,020 | 55 | 3,457,403 | 0 | 0 | 0.00% | 0 |
23.09.05 | 4,930 | 90 | 4,470,753 | 0 | 0 | 0.00% | 0 |
23.09.04 | 5,130 | 200 | 2,168,118 | 0 | 0 | 0.00% | 0 |
23.09.01 | 5,540 | 410 | 1,869,740 | 0 | 0 | 0.00% | 0 |
23.08.31 | 5,750 | 210 | 2,248,775 | 0 | 0 | 0.00% | 0 |
23.08.30 | 5,930 | 180 | 4,568,321 | 0 | 0 | 0.00% | 0 |
23.08.29 | 5,930 | 0 | 28,134,758 | 0 | 0 | 0.00% | 0 |
23.08.28 | 4,565 | 1,365 | 21,909,006 | 0 | 0 | 0.00% | 0 |
23.08.25 | 4,740 | 175 | 6,382,860 | 0 | 0 | 0.00% | 0 |
23.08.24 | 4,195 | 545 | 21,385,144 | 0 | 0 | 0.00% | 0 |
23.08.23 | 3,230 | 965 | 2,323,281 | 0 | 0 | 0.00% | 0 |
23.08.22 | 3,340 | 110 | 264,244 | 0 | 0 | 0.00% | 0 |
23.08.21 | 3,125 | 215 | 874,047 | 0 | 0 | 0.00% | 0 |
23.08.18 | 3,765 | 640 | 1,023,897 | 0 | 0 | 0.00% | 0 |
23.08.17 | 4,170 | 405 | 2,365,942 | 0 | 0 | 0.00% | 0 |
23.08.16 | 4,425 | 255 | 1,386,910 | 0 | 0 | 0.00% | 0 |
23.08.14 | 4,440 | 15 | 6,709,370 | 0 | 0 | 0.00% | 0 |
23.08.11 | 4,070 | 370 | 2,640,028 | 0 | 0 | 0.00% | 0 |
23.08.10 | 4,065 | 5 | 3,231,073 | 0 | 0 | 0.00% | 0 |
23.08.09 | 4,085 | 20 | 3,659,884 | 0 | 0 | 0.00% | 0 |
23.08.08 | 3,755 | 330 | 11,883,448 | 0 | 0 | 0.00% | 0 |
23.08.07 | 3,795 | 40 | 305,856 | 0 | 0 | 0.00% | 0 |
23.08.04 | 3,850 | 55 | 312,867 | 0 | 0 | 0.00% | 0 |
23.08.03 | 4,190 | 340 | 772,319 | 0 | 0 | 0.00% | 0 |
23.08.02 | 4,020 | 170 | 2,329,003 | 0 | 0 | 0.00% | 0 |
23.08.01 | 4,030 | 10 | 264,613 | 0 | 0 | 0.00% | 0 |
23.07.31 | 3,805 | 225 | 581,101 | 0 | 0 | 0.00% | 0 |
23.07.28 | 3,800 | 5 | 199,294 | 0 | 0 | 0.00% | 0 |
23.07.27 | 3,630 | 170 | 282,643 | 0 | 0 | 0.00% | 0 |
23.07.26 | 3,885 | 290 | 474,077 | 0 | 0 | 0.00% | 0 |
23.07.25 | 4,035 | 150 | 283,320 | 0 | 0 | 0.00% | 0 |
23.07.24 | 4,165 | 130 | 294,197 | 0 | 0 | 0.00% | 0 |
23.07.21 | 4,330 | 165 | 193,314 | 0 | 0 | 0.00% | 0 |
23.07.20 | 4,350 | 20 | 227,011 | 0 | 0 | 0.00% | 0 |
23.07.19 | 4,375 | 25 | 214,962 | 0 | 0 | 0.00% | 0 |
23.07.18 | 4,480 | 105 | 317,800 | 0 | 0 | 0.00% | 0 |
23.07.17 | 4,600 | 120 | 236,264 | 0 | 0 | 0.00% | 0 |
23.07.14 | 4,615 | 15 | 428,043 | 0 | 0 | 0.00% | 0 |
23.07.13 | 4,885 | 270 | 1,059,866 | 0 | 0 | 0.00% | 0 |
23.07.12 | 4,815 | 70 | 1,088,114 | 0 | 0 | 0.00% | 0 |
23.07.11 | 4,930 | 115 | 736,680 | 0 | 0 | 0.00% | 0 |
23.07.10 | 5,020 | 90 | 410,111 | 0 | 0 | 0.00% | 0 |
23.07.07 | 4,980 | 40 | 313,896 | 0 | 0 | 0.00% | 0 |
23.07.06 | 5,160 | 180 | 521,805 | 0 | 0 | 0.00% | 0 |
23.07.05 | 5,300 | 140 | 762,722 | 0 | 0 | 0.00% | 0 |
23.07.04 | 5,400 | 100 | 1,248,675 | 0 | 0 | 0.00% | 0 |
23.07.03 | 5,580 | 180 | 853,612 | 0 | 0 | 0.00% | 0 |
23.06.30 | 6,350 | 770 | 2,042,616 | 0 | 0 | 0.00% | 0 |
23.06.29 | 6,020 | 330 | 3,949,017 | 0 | 0 | 0.00% | 0 |
23.06.28 | 6,300 | 280 | 2,965,269 | 0 | 0 | 0.00% | 0 |
23.06.27 | 6,540 | 240 | 8,488,695 | 0 | 0 | 0.00% | 0 |
23.06.26 | 5,840 | 700 | 28,532,116 | 0 | 0 | 0.00% | 0 |
23.06.23 | 5,610 | 230 | 2,216,588 | 0 | 0 | 0.00% | 0 |
23.06.22 | 5,730 | 120 | 2,940,778 | 0 | 0 | 0.00% | 0 |
23.06.21 | 5,890 | 160 | 1,020,524 | 0 | 0 | 0.00% | 0 |
23.06.20 | 5,690 | 200 | 845,341 | 0 | 0 | 0.00% | 0 |
23.06.19 | 5,770 | 80 | 578,212 | 0 | 0 | 0.00% | 0 |
23.06.16 | 5,490 | 280 | 1,020,231 | 0 | 0 | 0.00% | 0 |
23.06.15 | 5,520 | 30 | 678,805 | 0 | 0 | 0.00% | 0 |
23.06.14 | 5,730 | 210 | 1,072,652 | 0 | 0 | 0.00% | 0 |
23.06.13 | 5,890 | 160 | 986,382 | 0 | 0 | 0.00% | 0 |
23.06.12 | 5,820 | 70 | 860,252 | 0 | 0 | 0.00% | 0 |
23.06.09 | 5,990 | 170 | 1,269,355 | 0 | 0 | 0.00% | 0 |
23.06.08 | 6,280 | 290 | 1,351,950 | 0 | 0 | 0.00% | 0 |
23.06.07 | 6,250 | 30 | 9,778,165 | 0 | 0 | 0.00% | 0 |
23.06.05 | 4,810 | 1,440 | 18,555,596 | 0 | 0 | 0.00% | 0 |
23.06.02 | 4,700 | 110 | 4,872,669 | 0 | 0 | 0.00% | 0 |
23.06.01 | 4,655 | 45 | 5,976,099 | 0 | 0 | 0.00% | 0 |
23.05.31 | 4,840 | 185 | 1,396,240 | 0 | 0 | 0.00% | 0 |
23.05.30 | 4,975 | 135 | 7,907,956 | 0 | 0 | 0.00% | 0 |
23.05.26 | 4,975 | 0 | 1,012,520 | 0 | 0 | 0.00% | 0 |
23.05.25 | 4,890 | 85 | 1,045,925 | 0 | 0 | 0.00% | 0 |
23.05.24 | 4,790 | 100 | 1,176,914 | 0 | 0 | 0.00% | 0 |
23.05.23 | 4,360 | 430 | 32,095,230 | 0 | 0 | 0.00% | 0 |
23.05.22 | 4,535 | 175 | 4,409,157 | 0 | 0 | 0.00% | 0 |
23.05.19 | 4,350 | 185 | 24,322,398 | 0 | 0 | 0.00% | 0 |
23.05.18 | 3,620 | 730 | 37,674,767 | 0 | 0 | 0.00% | 0 |
23.05.17 | 2,785 | 835 | 3,315,837 | 0 | 0 | 0.00% | 0 |
23.05.16 | 2,890 | 105 | 372,820 | 0 | 0 | 0.00% | 0 |
23.05.15 | 2,995 | 105 | 477,324 | 0 | 0 | 0.00% | 0 |
23.05.12 | 2,830 | 165 | 590,980 | 0 | 0 | 0.00% | 0 |
23.05.11 | 2,760 | 70 | 438,354 | 0 | 0 | 0.00% | 0 |
23.05.10 | 2,785 | 25 | 74,997 | 0 | 0 | 0.00% | 0 |
23.05.09 | 2,880 | 95 | 108,366 | 0 | 0 | 0.00% | 0 |
23.05.08 | 2,925 | 45 | 86,232 | 0 | 0 | 0.00% | 0 |
23.05.04 | 2,905 | 20 | 117,321 | 0 | 0 | 0.00% | 0 |
23.05.03 | 2,795 | 110 | 357,078 | 0 | 0 | 0.00% | 0 |
23.05.02 | 2,710 | 85 | 121,492 | 0 | 0 | 0.00% | 0 |
23.04.28 | 2,780 | 70 | 192,039 | 0 | 0 | 0.00% | 0 |
23.04.27 | 2,785 | 5 | 113,528 | 0 | 0 | 0.00% | 0 |
23.04.26 | 2,865 | 80 | 230,614 | 0 | 0 | 0.00% | 0 |
23.04.25 | 2,990 | 125 | 388,486 | 0 | 0 | 0.00% | 0 |
23.04.24 | 3,110 | 120 | 378,988 | 0 | 0 | 0.00% | 0 |
23.04.21 | 3,150 | 10 | 165,172 | 0 | 0 | 0.00% | 0 |
23.04.20 | 3,180 | 50 | 321,291 | 0 | 0 | 0.00% | 0 |
23.04.19 | 3,125 | 55 | 271,268 | 0 | 0 | 0.00% | 0 |
23.04.18 | 3,230 | 105 | 342,836 | 0 | 0 | 0.00% | 0 |
23.04.17 | 3,130 | 100 | 580,302 | 0 | 0 | 0.00% | 0 |
23.04.14 | 3,210 | 30 | 258,313 | 0 | 0 | 0.00% | 0 |
23.04.13 | 3,290 | 80 | 297,137 | 0 | 0 | 0.00% | 0 |
23.04.12 | 3,300 | 10 | 320,269 | 0 | 0 | 0.00% | 0 |
23.04.11 | 3,450 | 150 | 543,204 | 0 | 0 | 0.00% | 0 |
23.04.10 | 3,420 | 30 | 1,128,705 | 0 | 0 | 0.00% | 0 |
23.04.07 | 3,370 | 50 | 387,746 | 0 | 0 | 0.00% | 0 |
23.04.06 | 3,550 | 180 | 634,701 | 0 | 0 | 0.00% | 0 |
23.04.05 | 3,710 | 160 | 752,819 | 0 | 0 | 0.00% | 0 |
23.04.04 | 3,780 | 70 | 438,446 | 0 | 0 | 0.00% | 0 |
23.04.03 | 3,780 | 0 | 272,258 | 0 | 0 | 0.00% | 0 |
23.03.31 | 3,915 | 135 | 629,715 | 0 | 0 | 0.00% | 0 |
23.03.30 | 3,980 | 65 | 1,122,713 | 0 | 0 | 0.00% | 0 |
23.03.29 | 3,740 | 240 | 1,690,249 | 0 | 0 | 0.00% | 0 |
23.03.28 | 3,665 | 75 | 1,396,746 | 0 | 0 | 0.00% | 0 |
23.03.27 | 3,840 | 175 | 987,765 | 0 | 0 | 0.00% | 0 |
23.03.24 | 3,890 | 50 | 973,699 | 0 | 0 | 0.00% | 0 |
23.03.23 | 3,905 | 15 | 2,959,758 | 0 | 0 | 0.00% | 0 |
23.03.22 | 3,715 | 190 | 3,306,419 | 0 | 0 | 0.00% | 0 |
23.03.21 | 3,890 | 175 | 1,956,479 | 0 | 0 | 0.00% | 0 |
23.03.20 | 4,110 | 220 | 2,121,995 | 0 | 0 | 0.00% | 0 |
23.03.17 | 4,085 | 25 | 7,554,028 | 0 | 0 | 0.00% | 0 |
23.03.16 | 0 | 1,025 | 12,636,740 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
도지코인 업비트 거래대금 9조원...코스닥 넘어 [매일코인]
-
2
[속보] 고려아연, 일반공모 유상증자 철회
-
3
휴림에이텍(078590) 급등세 기록중 +26.54%, 8거래일만에 반등
-
4
청담글로벌 자회사 바이오비쥬, 상장 예비심사 청구
-
5
오전장 특징주★(코스피)
-
6
니케이지수(일본) : ▼422.65엔(-1.07%), 38,953.44엔 [전장마감]
-
7
코스닥 상승률 상위 20종목(직전 30분 기준)
-
8
코스닥지수 : ▼15.68P(-2.21%), 694.84P
-
9
오전장 기술적 분석 특징주 B(코스닥)
-
10
[MK시그널] 쇼박스, ‘오징어게임’ 시즌2 방영 기대감에 주가 상승... MK시그널 추천 후 최고 상승률 20.50%
11.13 12:57
더보기 >