워트(396470)- 매일경제 마켓

워트

(396470) I 코스닥 제조 09.20 15:33

9,220	전일	9,210	고가	9,790	상한가	11,970	거래량 (주)	149,195
10 0.11%	시가	9,500	저가	9,210	하한가	6,450	거래대금 (백만)	1,408

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	9,210	10	149,195	-14,621	48,447	0.30%	16,071,553
24.09.19	9,500	290	141,133	-30,907	63,068	0.39%	16,056,932
24.09.13	9,800	300	121,025	35,952	93,975	0.58%	16,026,025
24.09.12	9,200	600	432,997	6,281	58,023	0.36%	16,061,977
24.09.11	9,140	60	110,176	-19,689	51,742	0.32%	16,068,258
24.09.10	9,430	290	118,027	-5,167	71,431	0.44%	16,048,569
24.09.09	9,380	50	129,541	30,528	76,598	0.48%	16,043,402
24.09.06	9,900	520	244,478	20,640	46,070	0.29%	16,073,930
24.09.05	10,150	250	216,787	25,430	25,430	0.16%	16,094,570
24.09.04	10,890	740	261,474	0	0	0.00%	0
24.09.03	11,300	410	275,738	0	0	0.00%	0
24.09.02	11,500	200	396,961	0	0	0.00%	0
24.08.30	10,380	1,120	2,546,453	0	0	0.00%	0
24.08.29	11,100	720	221,293	0	0	0.00%	0
24.08.28	10,790	310	223,260	0	0	0.00%	0
24.08.27	10,920	130	218,136	0	0	0.00%	0
24.08.26	10,790	130	462,521	0	0	0.00%	0
24.08.23	10,700	90	226,288	0	0	0.00%	0
24.08.22	11,090	390	189,845	0	0	0.00%	0
24.08.21	11,290	200	196,036	0	0	0.00%	0
24.08.20	11,070	220	235,967	0	0	0.00%	0
24.08.19	11,810	740	280,905	0	0	0.00%	0
24.08.16	11,710	100	277,478	0	0	0.00%	0
24.08.14	11,870	160	400,696	0	0	0.00%	0
24.08.13	12,100	230	407,459	0	0	0.00%	0
24.08.12	12,110	10	446,646	0	0	0.00%	0
24.08.09	12,500	390	794,490	0	0	0.00%	0
24.08.08	12,400	100	561,436	0	0	0.00%	0
24.08.07	10,600	1,800	2,022,534	0	0	0.00%	0
24.08.06	10,020	580	580,994	0	0	0.00%	0
24.08.05	12,300	2,280	935,004	0	0	0.00%	0
24.08.02	13,710	1,410	684,944	0	0	0.00%	0
24.08.01	14,550	840	734,020	0	0	0.00%	0
24.07.31	14,510	40	813,436	0	0	0.00%	0
24.07.30	15,160	650	759,627	0	0	0.00%	0
24.07.29	14,420	740	3,419,493	0	0	0.00%	0
24.07.26	14,270	150	463,427	0	0	0.00%	0
24.07.25	14,020	250	673,123	0	0	0.00%	0
24.07.24	13,790	230	586,924	0	0	0.00%	0
24.07.23	13,590	200	735,889	0	0	0.00%	0
24.07.22	12,610	980	2,787,222	0	0	0.00%	0
24.07.19	12,210	400	764,399	0	0	0.00%	0
24.07.18	12,390	180	705,963	0	0	0.00%	0
24.07.17	13,400	1,010	558,898	0	0	0.00%	0
24.07.16	13,530	130	511,057	0	0	0.00%	0
24.07.15	13,250	280	524,944	0	0	0.00%	0
24.07.12	15,000	1,750	1,113,429	0	0	0.00%	0
24.07.11	15,770	770	1,109,663	0	0	0.00%	0
24.07.10	15,480	290	764,421	0	0	0.00%	0
24.07.09	14,760	720	1,111,013	0	0	0.00%	0
24.07.08	14,500	260	475,281	0	0	0.00%	0
24.07.05	15,200	700	810,106	0	0	0.00%	0
24.07.04	15,510	310	1,430,503	0	0	0.00%	0
24.07.03	16,260	750	1,055,354	0	0	0.00%	0
24.07.02	16,410	150	1,323,434	0	0	0.00%	0
24.07.01	16,830	420	2,563,783	0	0	0.00%	0
24.06.28	16,170	660	3,149,933	0	0	0.00%	0
24.06.27	17,170	1,000	2,100,690	0	0	0.00%	0
24.06.26	16,050	1,120	9,464,884	0	0	0.00%	0
24.06.25	12,900	3,150	17,291,740	0	0	0.00%	0
24.06.24	12,200	700	5,106,761	0	0	0.00%	0
24.06.21	12,490	290	445,046	0	0	0.00%	0
24.06.20	12,850	360	560,789	0	0	0.00%	0
24.06.19	12,340	510	2,881,318	0	0	0.00%	0
24.06.18	11,950	390	1,381,812	0	0	0.00%	0
24.06.17	12,390	440	583,735	0	0	0.00%	0
24.06.14	12,130	260	1,544,968	0	0	0.00%	0
24.06.13	12,170	40	803,934	0	0	0.00%	0
24.06.12	12,020	150	979,058	0	0	0.00%	0
24.06.11	11,700	320	1,183,588	0	0	0.00%	0
24.06.10	11,700	0	1,249,881	0	0	0.00%	0
24.06.07	11,370	330	2,265,256	0	0	0.00%	0
24.06.05	11,500	130	6,808,004	0	0	0.00%	0
24.06.04	11,410	90	6,104,958	0	0	0.00%	0
24.06.03	10,720	690	6,618,604	0	0	0.00%	0
24.05.31	11,350	630	1,559,498	0	0	0.00%	0
24.05.30	11,790	440	2,840,471	0	0	0.00%	0
24.05.29	9,270	2,520	13,989,644	0	0	0.00%	0
24.05.28	9,100	170	129,485	0	0	0.00%	0
24.05.27	9,140	40	152,813	0	0	0.00%	0
24.05.24	9,630	490	229,224	0	0	0.00%	0
24.05.23	9,810	180	171,411	0	0	0.00%	0
24.05.22	9,940	130	168,855	0	0	0.00%	0
24.05.21	9,920	20	108,214	0	0	0.00%	0
24.05.20	10,040	120	181,324	0	0	0.00%	0
24.05.17	10,190	150	243,562	0	0	0.00%	0
24.05.16	9,860	330	539,345	0	0	0.00%	0
24.05.14	9,870	10	144,326	0	0	0.00%	0
24.05.13	10,070	200	243,611	0	0	0.00%	0
24.05.10	10,020	50	754,231	0	0	0.00%	0
24.05.09	10,090	70	210,820	0	0	0.00%	0
24.05.08	10,200	110	208,116	0	0	0.00%	0
24.05.07	10,020	180	296,158	0	0	0.00%	0
24.05.03	10,090	70	233,550	0	0	0.00%	0
24.05.02	10,170	80	275,986	0	0	0.00%	0
24.04.30	10,170	0	284,997	0	0	0.00%	0
24.04.29	10,110	60	285,458	0	0	0.00%	0
24.04.26	10,040	70	299,252	0	0	0.00%	0
24.04.25	10,200	160	287,988	0	0	0.00%	0
24.04.24	10,000	200	372,588	0	0	0.00%	0
24.04.23	10,110	110	456,989	0	0	0.00%	0
24.04.22	10,620	510	651,948	0	0	0.00%	0
24.04.19	11,440	820	1,188,766	0	0	0.00%	0
24.04.18	11,170	270	1,387,507	0	0	0.00%	0
24.04.17	11,100	70	3,053,021	0	0	0.00%	0
24.04.16	12,010	910	20,158,196	0	0	0.00%	0
24.04.15	11,210	800	3,868,296	0	0	0.00%	0
24.04.12	11,370	160	2,160,868	0	0	0.00%	0
24.04.11	11,150	220	3,119,134	0	0	0.00%	0
24.04.09	10,500	650	8,000,241	0	0	0.00%	0
24.04.08	11,150	650	950,837	0	0	0.00%	0
24.04.05	10,960	190	1,891,463	0	0	0.00%	0
24.04.04	10,750	210	1,556,054	0	0	0.00%	0
24.04.03	10,250	500	818,717	0	0	0.00%	0
24.04.02	10,300	50	539,276	0	0	0.00%	0
24.04.01	10,360	60	801,798	0	0	0.00%	0
24.03.29	9,990	370	391,329	0	0	0.00%	0
24.03.28	9,950	40	251,344	0	0	0.00%	0
24.03.27	10,100	150	193,663	0	0	0.00%	0
24.03.26	10,190	90	315,371	0	0	0.00%	0
24.03.25	9,980	210	394,828	0	0	0.00%	0
24.03.22	10,450	470	467,837	0	0	0.00%	0
24.03.21	10,620	170	939,818	0	0	0.00%	0
24.03.20	9,560	1,060	4,179,707	0	0	0.00%	0
24.03.19	9,960	400	271,908	0	0	0.00%	0
24.03.18	10,100	140	257,487	0	0	0.00%	0
24.03.15	10,250	150	294,052	0	0	0.00%	0
24.03.14	10,300	50	176,432	0	0	0.00%	0
24.03.13	10,690	390	371,083	0	0	0.00%	0
24.03.12	10,490	200	300,267	0	0	0.00%	0
24.03.11	11,330	840	493,919	0	0	0.00%	0
24.03.08	11,420	90	688,424	0	0	0.00%	0
24.03.07	10,900	520	1,787,909	0	0	0.00%	0
24.03.06	10,880	20	394,962	0	0	0.00%	0
24.03.05	11,340	460	628,933	0	0	0.00%	0
24.03.04	10,900	440	1,436,424	0	0	0.00%	0
24.02.29	10,500	400	3,386,121	0	0	0.00%	0
24.02.28	10,260	240	371,538	0	0	0.00%	0
24.02.27	10,470	210	760,671	0	0	0.00%	0
24.02.26	10,790	320	414,777	0	0	0.00%	0
24.02.23	11,320	530	822,099	0	0	0.00%	0
24.02.22	10,850	470	1,652,201	0	0	0.00%	0
24.02.21	10,570	280	1,117,113	0	0	0.00%	0
24.02.20	11,050	480	706,646	0	0	0.00%	0
24.02.19	11,030	20	1,046,872	0	0	0.00%	0
24.02.16	12,350	1,320	2,424,360	0	0	0.00%	0
24.02.15	10,900	1,450	7,874,552	0	0	0.00%	0
24.02.14	10,930	30	2,894,902	0	0	0.00%	0
24.02.13	10,850	80	2,057,316	0	0	0.00%	0
24.02.08	10,850	0	9,869,998	0	0	0.00%	0
24.02.07	10,800	50	11,134,656	0	0	0.00%	0
24.02.06	8,550	2,250	9,399,538	0	0	0.00%	0
24.02.05	8,810	260	338,052	0	0	0.00%	0
24.02.02	7,900	910	1,323,606	0	0	0.00%	0
24.02.01	8,510	610	654,216	0	0	0.00%	0
24.01.31	9,200	690	437,233	0	0	0.00%	0
24.01.30	9,160	40	537,048	0	0	0.00%	0
24.01.29	10,400	1,240	1,028,863	0	0	0.00%	0
24.01.26	10,950	550	1,595,165	0	0	0.00%	0
24.01.25	11,070	120	5,071,519	0	0	0.00%	0
24.01.24	11,140	70	1,131,757	0	0	0.00%	0
24.01.23	9,840	1,300	9,314,333	0	0	0.00%	0
24.01.22	8,780	1,060	3,613,412	0	0	0.00%	0
24.01.19	8,830	50	96,627	0	0	0.00%	0
24.01.18	8,810	20	89,120	0	0	0.00%	0
24.01.17	9,180	370	153,199	0	0	0.00%	0
24.01.16	9,400	220	98,938	0	0	0.00%	0
24.01.15	9,300	100	78,030	0	0	0.00%	0
24.01.12	9,560	260	135,116	0	0	0.00%	0
24.01.11	9,330	230	127,470	0	0	0.00%	0
24.01.10	9,750	420	216,096	0	0	0.00%	0
24.01.09	9,800	50	417,894	0	0	0.00%	0
24.01.08	9,880	80	457,623	0	0	0.00%	0
24.01.05	10,040	160	356,265	0	0	0.00%	0
24.01.04	10,170	130	1,087,338	0	0	0.00%	0
24.01.03	9,290	880	3,674,248	0	0	0.00%	0
24.01.02	9,260	30	121,709	0	0	0.00%	0
23.12.28	9,290	30	87,450	0	0	0.00%	0
23.12.27	9,250	40	134,641	0	0	0.00%	0
23.12.26	9,390	140	119,236	0	0	0.00%	0
23.12.22	9,370	20	220,894	0	0	0.00%	0
23.12.21	9,500	130	154,536	0	0	0.00%	0
23.12.20	9,540	40	229,853	0	0	0.00%	0
23.12.19	9,580	40	393,511	0	0	0.00%	0
23.12.18	9,490	90	221,688	0	0	0.00%	0
23.12.15	9,830	340	716,246	0	0	0.00%	0
23.12.14	10,250	420	564,126	0	0	0.00%	0
23.12.13	10,090	160	1,167,695	0	0	0.00%	0
23.12.12	9,660	430	1,713,693	0	0	0.00%	0
23.12.11	10,000	340	624,972	0	0	0.00%	0
23.12.08	9,580	420	1,230,455	0	0	0.00%	0
23.12.07	9,170	410	417,793	0	0	0.00%	0
23.12.06	9,100	70	543,864	0	0	0.00%	0
23.12.05	9,670	570	360,267	0	0	0.00%	0
23.12.04	9,970	300	347,708	0	0	0.00%	0
23.12.01	10,510	540	601,247	0	0	0.00%	0
23.11.30	10,660	150	1,086,290	0	0	0.00%	0
23.11.29	9,610	1,050	1,617,636	0	0	0.00%	0
23.11.28	9,440	170	1,494,070	0	0	0.00%	0
23.11.27	9,500	60	886,976	0	0	0.00%	0
23.11.24	9,430	70	284,979	0	0	0.00%	0
23.11.23	9,600	170	811,674	0	0	0.00%	0
23.11.22	10,020	420	552,380	0	0	0.00%	0
23.11.21	9,470	550	1,513,500	0	0	0.00%	0
23.11.20	9,500	30	494,014	0	0	0.00%	0
23.11.17	9,900	400	1,210,603	0	0	0.00%	0
23.11.16	10,190	200	495,852	0	0	0.00%	0
23.11.15	9,720	470	2,344,316	0	0	0.00%	0
23.11.14	9,500	220	1,506,996	0	0	0.00%	0
23.11.13	10,470	970	909,505	0	0	0.00%	0
23.11.10	10,790	320	1,860,837	0	0	0.00%	0
23.11.09	11,920	1,130	2,421,747	0	0	0.00%	0
23.11.08	11,560	360	12,790,476	0	0	0.00%	0
23.11.07	13,030	1,470	1,794,593	0	0	0.00%	0
23.11.06	13,250	220	5,026,402	0	0	0.00%	0
23.11.03	14,880	1,630	3,508,518	0	0	0.00%	0
23.11.02	15,240	360	8,415,570	0	0	0.00%	0
23.11.01	11,730	3,510	25,453,518	0	0	0.00%	0
23.10.31	9,030	2,700	29,559,930	0	0	0.00%	0
23.10.30	8,860	170	9,553,691	0	0	0.00%	0
23.10.27	8,650	210	15,590,803	0	0	0.00%	0
23.10.26	0	2,150	38,919,999	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 23:22 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 23:22 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 23:22 더보기 >

주가 정보

매일 경제

최근 검색어

워트

증권 많이 본 뉴스

삼성전자 인도법인, 파업시위대 접근금지 신청…해고 경고도(종합)

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

루프트한자, 베이징 운항 중단…中 저가공세 대응

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

한·체코 정상, 원전 협력 포함 '전략동반자관계 강화' 합의

尹 "한·체코 전략동반자관계, 원전동맹으로 거듭나기 기대"

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

한국은행, 연말 하나은행·편의점 예금토큰 결제 테스트[엠블록레터]

尹 "한·체코 원전동맹 기대" 피알라 총리 "획기적 관계 발전"(종합)

“누가 한물 갔대”…빅테크 주춤할 때, 백전노장들 다시 봐야 하는 이유