기가비스
(420770) I 코스닥 제조 11.13 12:4132,250 | 전일 | 33,250 | 고가 | 33,250 | 상한가 | 43,200 |
거래량 (주) |
17,815 |
1,000 -3.01% | 시가 | 32,800 | 저가 | 32,000 | 하한가 | 23,300 |
거래대금 (백만) |
581 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.12 | 35,200 | 1,950 | 35,300 | -14,065 | 137,198 | 1.08% | 12,538,560 |
24.11.11 | 37,000 | 1,800 | 44,885 | 2,935 | 151,263 | 1.19% | 12,524,495 |
24.11.08 | 37,000 | 0 | 33,373 | -353 | 148,328 | 1.17% | 12,527,430 |
24.11.07 | 37,550 | 550 | 20,513 | -2,640 | 148,681 | 1.17% | 12,527,077 |
24.11.06 | 37,500 | 50 | 24,131 | -419 | 151,321 | 1.19% | 12,524,437 |
24.11.05 | 36,550 | 950 | 32,404 | 6,092 | 151,740 | 1.20% | 12,524,018 |
24.11.04 | 36,100 | 450 | 24,585 | -1,545 | 145,648 | 1.15% | 12,530,110 |
24.11.01 | 37,300 | 1,200 | 24,302 | 3,171 | 147,193 | 1.16% | 12,528,565 |
24.10.31 | 37,000 | 300 | 19,319 | -1,069 | 144,022 | 1.14% | 12,531,736 |
24.10.30 | 38,000 | 1,000 | 15,855 | -397 | 145,091 | 1.14% | 12,530,667 |
24.10.29 | 37,400 | 600 | 15,105 | 145,488 | 145,488 | 1.15% | 12,530,270 |
24.10.28 | 36,600 | 800 | 11,376 | 0 | 0 | 0.00% | 0 |
24.10.25 | 37,250 | 650 | 23,238 | 0 | 0 | 0.00% | 0 |
24.10.24 | 38,650 | 1,400 | 19,087 | 0 | 0 | 0.00% | 0 |
24.10.23 | 37,750 | 900 | 19,356 | 0 | 0 | 0.00% | 0 |
24.10.22 | 39,650 | 1,900 | 30,396 | 0 | 0 | 0.00% | 0 |
24.10.21 | 39,750 | 100 | 25,322 | 0 | 0 | 0.00% | 0 |
24.10.18 | 41,350 | 1,600 | 26,465 | 0 | 0 | 0.00% | 0 |
24.10.17 | 41,400 | 50 | 24,957 | 0 | 0 | 0.00% | 0 |
24.10.16 | 41,300 | 100 | 48,270 | 0 | 0 | 0.00% | 0 |
24.10.15 | 40,100 | 1,200 | 89,894 | 0 | 0 | 0.00% | 0 |
24.10.14 | 39,000 | 1,100 | 48,239 | 0 | 0 | 0.00% | 0 |
24.10.11 | 38,800 | 200 | 19,306 | 0 | 0 | 0.00% | 0 |
24.10.10 | 39,650 | 850 | 19,745 | 0 | 0 | 0.00% | 0 |
24.10.08 | 40,450 | 800 | 13,797 | 0 | 0 | 0.00% | 0 |
24.10.07 | 39,450 | 1,000 | 20,548 | 0 | 0 | 0.00% | 0 |
24.10.04 | 39,250 | 200 | 17,057 | 0 | 0 | 0.00% | 0 |
24.10.02 | 39,700 | 450 | 31,357 | 0 | 0 | 0.00% | 0 |
24.09.30 | 40,700 | 1,000 | 26,826 | 0 | 0 | 0.00% | 0 |
24.09.27 | 40,950 | 250 | 41,028 | 0 | 0 | 0.00% | 0 |
24.09.26 | 38,800 | 2,150 | 70,217 | 0 | 0 | 0.00% | 0 |
24.09.25 | 39,850 | 1,050 | 35,673 | 0 | 0 | 0.00% | 0 |
24.09.24 | 38,650 | 1,200 | 43,957 | 0 | 0 | 0.00% | 0 |
24.09.23 | 37,700 | 950 | 30,365 | 0 | 0 | 0.00% | 0 |
24.09.20 | 37,750 | 50 | 39,207 | 0 | 0 | 0.00% | 0 |
24.09.19 | 37,500 | 250 | 52,694 | 0 | 0 | 0.00% | 0 |
24.09.13 | 39,300 | 1,800 | 75,003 | 0 | 0 | 0.00% | 0 |
24.09.12 | 36,000 | 3,300 | 888,351 | 0 | 0 | 0.00% | 0 |
24.09.11 | 33,100 | 2,900 | 219,105 | 0 | 0 | 0.00% | 0 |
24.09.10 | 34,050 | 950 | 31,499 | 0 | 0 | 0.00% | 0 |
24.09.09 | 33,050 | 1,000 | 49,793 | 0 | 0 | 0.00% | 0 |
24.09.06 | 36,350 | 3,300 | 124,489 | 0 | 0 | 0.00% | 0 |
24.09.05 | 38,300 | 1,950 | 69,189 | 0 | 0 | 0.00% | 0 |
24.09.04 | 41,000 | 2,700 | 93,183 | 0 | 0 | 0.00% | 0 |
24.09.03 | 38,900 | 2,100 | 710,592 | 0 | 0 | 0.00% | 0 |
24.09.02 | 38,950 | 50 | 18,572 | 0 | 0 | 0.00% | 0 |
24.08.30 | 37,650 | 1,300 | 23,290 | 0 | 0 | 0.00% | 0 |
24.08.29 | 39,450 | 1,800 | 32,216 | 0 | 0 | 0.00% | 0 |
24.08.28 | 39,100 | 350 | 22,751 | 0 | 0 | 0.00% | 0 |
24.08.27 | 39,850 | 750 | 24,184 | 0 | 0 | 0.00% | 0 |
24.08.26 | 40,500 | 650 | 19,196 | 0 | 0 | 0.00% | 0 |
24.08.23 | 40,850 | 350 | 16,819 | 0 | 0 | 0.00% | 0 |
24.08.22 | 41,650 | 800 | 23,910 | 0 | 0 | 0.00% | 0 |
24.08.21 | 43,400 | 1,750 | 52,116 | 0 | 0 | 0.00% | 0 |
24.08.20 | 42,500 | 900 | 33,760 | 0 | 0 | 0.00% | 0 |
24.08.19 | 42,700 | 200 | 38,000 | 0 | 0 | 0.00% | 0 |
24.08.16 | 42,050 | 650 | 55,869 | 0 | 0 | 0.00% | 0 |
24.08.14 | 41,100 | 950 | 59,786 | 0 | 0 | 0.00% | 0 |
24.08.13 | 42,550 | 1,450 | 89,191 | 0 | 0 | 0.00% | 0 |
24.08.12 | 38,050 | 4,500 | 714,770 | 0 | 0 | 0.00% | 0 |
24.08.09 | 36,850 | 1,200 | 56,684 | 0 | 0 | 0.00% | 0 |
24.08.08 | 39,250 | 2,400 | 98,226 | 0 | 0 | 0.00% | 0 |
24.08.07 | 40,300 | 1,050 | 96,555 | 0 | 0 | 0.00% | 0 |
24.08.06 | 35,500 | 4,800 | 101,721 | 0 | 0 | 0.00% | 0 |
24.08.05 | 45,000 | 9,500 | 134,757 | 0 | 0 | 0.00% | 0 |
24.08.02 | 47,000 | 2,000 | 60,341 | 0 | 0 | 0.00% | 0 |
24.08.01 | 45,350 | 1,650 | 49,626 | 0 | 0 | 0.00% | 0 |
24.07.31 | 44,950 | 400 | 35,201 | 0 | 0 | 0.00% | 0 |
24.07.30 | 45,600 | 650 | 23,995 | 0 | 0 | 0.00% | 0 |
24.07.29 | 45,650 | 50 | 22,908 | 0 | 0 | 0.00% | 0 |
24.07.26 | 46,300 | 650 | 21,305 | 0 | 0 | 0.00% | 0 |
24.07.25 | 47,000 | 700 | 30,003 | 0 | 0 | 0.00% | 0 |
24.07.24 | 45,950 | 1,050 | 27,595 | 0 | 0 | 0.00% | 0 |
24.07.23 | 47,650 | 1,700 | 45,033 | 0 | 0 | 0.00% | 0 |
24.07.22 | 49,350 | 1,700 | 48,373 | 0 | 0 | 0.00% | 0 |
24.07.19 | 49,900 | 550 | 18,654 | 0 | 0 | 0.00% | 0 |
24.07.18 | 49,900 | 0 | 47,143 | 0 | 0 | 0.00% | 0 |
24.07.17 | 52,700 | 2,800 | 61,117 | 0 | 0 | 0.00% | 0 |
24.07.16 | 52,500 | 200 | 26,534 | 0 | 0 | 0.00% | 0 |
24.07.15 | 53,600 | 1,100 | 28,741 | 0 | 0 | 0.00% | 0 |
24.07.12 | 53,500 | 100 | 35,138 | 0 | 0 | 0.00% | 0 |
24.07.11 | 51,300 | 2,200 | 122,054 | 0 | 0 | 0.00% | 0 |
24.07.10 | 51,500 | 200 | 53,617 | 0 | 0 | 0.00% | 0 |
24.07.09 | 51,700 | 200 | 50,617 | 0 | 0 | 0.00% | 0 |
24.07.08 | 51,300 | 400 | 29,186 | 0 | 0 | 0.00% | 0 |
24.07.05 | 51,200 | 100 | 27,317 | 0 | 0 | 0.00% | 0 |
24.07.04 | 50,200 | 1,000 | 48,463 | 0 | 0 | 0.00% | 0 |
24.07.03 | 51,600 | 1,400 | 37,430 | 0 | 0 | 0.00% | 0 |
24.07.02 | 52,800 | 1,200 | 41,184 | 0 | 0 | 0.00% | 0 |
24.07.01 | 52,800 | 0 | 59,302 | 0 | 0 | 0.00% | 0 |
24.06.28 | 49,300 | 3,500 | 143,521 | 0 | 0 | 0.00% | 0 |
24.06.27 | 49,350 | 50 | 36,820 | 0 | 0 | 0.00% | 0 |
24.06.26 | 49,350 | 0 | 41,153 | 0 | 0 | 0.00% | 0 |
24.06.25 | 49,600 | 250 | 67,881 | 0 | 0 | 0.00% | 0 |
24.06.24 | 50,800 | 1,200 | 94,598 | 0 | 0 | 0.00% | 0 |
24.06.21 | 51,800 | 1,000 | 90,377 | 0 | 0 | 0.00% | 0 |
24.06.20 | 52,500 | 700 | 67,021 | 0 | 0 | 0.00% | 0 |
24.06.19 | 51,900 | 600 | 75,755 | 0 | 0 | 0.00% | 0 |
24.06.18 | 53,200 | 1,300 | 149,985 | 0 | 0 | 0.00% | 0 |
24.06.17 | 55,600 | 2,400 | 170,556 | 0 | 0 | 0.00% | 0 |
24.06.14 | 59,700 | 4,100 | 253,795 | 0 | 0 | 0.00% | 0 |
24.06.13 | 61,500 | 1,800 | 232,760 | 0 | 0 | 0.00% | 0 |
24.06.12 | 61,800 | 300 | 65,855 | 0 | 0 | 0.00% | 0 |
24.06.11 | 60,900 | 900 | 45,417 | 0 | 0 | 0.00% | 0 |
24.06.10 | 61,400 | 500 | 46,590 | 0 | 0 | 0.00% | 0 |
24.06.07 | 61,300 | 100 | 35,718 | 0 | 0 | 0.00% | 0 |
24.06.05 | 61,900 | 600 | 73,870 | 0 | 0 | 0.00% | 0 |
24.06.04 | 62,400 | 500 | 35,332 | 0 | 0 | 0.00% | 0 |
24.06.03 | 62,400 | 0 | 32,905 | 0 | 0 | 0.00% | 0 |
24.05.31 | 62,300 | 100 | 64,184 | 0 | 0 | 0.00% | 0 |
24.05.30 | 63,500 | 1,200 | 52,241 | 0 | 0 | 0.00% | 0 |
24.05.29 | 63,900 | 400 | 55,050 | 0 | 0 | 0.00% | 0 |
24.05.28 | 63,400 | 500 | 49,545 | 0 | 0 | 0.00% | 0 |
24.05.27 | 63,800 | 400 | 59,672 | 0 | 0 | 0.00% | 0 |
24.05.24 | 63,000 | 800 | 87,951 | 0 | 0 | 0.00% | 0 |
24.05.23 | 62,300 | 700 | 55,629 | 0 | 0 | 0.00% | 0 |
24.05.22 | 61,800 | 500 | 36,347 | 0 | 0 | 0.00% | 0 |
24.05.21 | 62,300 | 500 | 54,946 | 0 | 0 | 0.00% | 0 |
24.05.20 | 62,200 | 100 | 42,869 | 0 | 0 | 0.00% | 0 |
24.05.17 | 63,700 | 1,500 | 59,726 | 0 | 0 | 0.00% | 0 |
24.05.16 | 63,500 | 200 | 72,455 | 0 | 0 | 0.00% | 0 |
24.05.14 | 63,200 | 300 | 41,612 | 0 | 0 | 0.00% | 0 |
24.05.13 | 64,800 | 1,600 | 72,245 | 0 | 0 | 0.00% | 0 |
24.05.10 | 66,700 | 1,900 | 101,107 | 0 | 0 | 0.00% | 0 |
24.05.09 | 65,200 | 1,500 | 197,625 | 0 | 0 | 0.00% | 0 |
24.05.08 | 64,900 | 300 | 53,139 | 0 | 0 | 0.00% | 0 |
24.05.07 | 64,000 | 900 | 65,187 | 0 | 0 | 0.00% | 0 |
24.05.03 | 64,400 | 400 | 54,281 | 0 | 0 | 0.00% | 0 |
24.05.02 | 63,300 | 1,100 | 66,564 | 0 | 0 | 0.00% | 0 |
24.04.30 | 64,900 | 1,600 | 84,152 | 0 | 0 | 0.00% | 0 |
24.04.29 | 62,500 | 2,400 | 141,520 | 0 | 0 | 0.00% | 0 |
24.04.26 | 62,900 | 400 | 108,376 | 0 | 0 | 0.00% | 0 |
24.04.25 | 64,500 | 1,600 | 109,235 | 0 | 0 | 0.00% | 0 |
24.04.24 | 63,500 | 1,000 | 113,242 | 0 | 0 | 0.00% | 0 |
24.04.23 | 65,400 | 1,900 | 128,964 | 0 | 0 | 0.00% | 0 |
24.04.22 | 67,900 | 2,500 | 193,785 | 0 | 0 | 0.00% | 0 |
24.04.19 | 72,000 | 4,100 | 211,063 | 0 | 0 | 0.00% | 0 |
24.04.18 | 71,100 | 900 | 126,577 | 0 | 0 | 0.00% | 0 |
24.04.17 | 69,700 | 1,400 | 200,607 | 0 | 0 | 0.00% | 0 |
24.04.16 | 73,900 | 4,200 | 284,376 | 0 | 0 | 0.00% | 0 |
24.04.15 | 77,700 | 3,800 | 314,349 | 0 | 0 | 0.00% | 0 |
24.04.12 | 78,500 | 800 | 497,521 | 0 | 0 | 0.00% | 0 |
24.04.11 | 76,400 | 2,100 | 485,078 | 0 | 0 | 0.00% | 0 |
24.04.09 | 77,000 | 600 | 1,016,974 | 0 | 0 | 0.00% | 0 |
24.04.08 | 75,300 | 1,700 | 881,814 | 0 | 0 | 0.00% | 0 |
24.04.05 | 79,000 | 3,700 | 723,325 | 0 | 0 | 0.00% | 0 |
24.04.04 | 67,700 | 11,300 | 1,840,984 | 0 | 0 | 0.00% | 0 |
24.04.03 | 67,200 | 500 | 98,762 | 0 | 0 | 0.00% | 0 |
24.04.02 | 68,400 | 1,200 | 126,543 | 0 | 0 | 0.00% | 0 |
24.04.01 | 69,000 | 600 | 156,260 | 0 | 0 | 0.00% | 0 |
24.03.29 | 69,400 | 400 | 248,607 | 0 | 0 | 0.00% | 0 |
24.03.28 | 69,300 | 100 | 105,782 | 0 | 0 | 0.00% | 0 |
24.03.27 | 68,900 | 400 | 122,297 | 0 | 0 | 0.00% | 0 |
24.03.26 | 69,400 | 500 | 100,512 | 0 | 0 | 0.00% | 0 |
24.03.25 | 69,000 | 400 | 134,253 | 0 | 0 | 0.00% | 0 |
24.03.22 | 66,300 | 2,700 | 387,245 | 0 | 0 | 0.00% | 0 |
24.03.21 | 61,800 | 4,500 | 231,239 | 0 | 0 | 0.00% | 0 |
24.03.20 | 61,700 | 100 | 89,800 | 0 | 0 | 0.00% | 0 |
24.03.19 | 63,500 | 1,800 | 113,238 | 0 | 0 | 0.00% | 0 |
24.03.18 | 64,000 | 500 | 106,464 | 0 | 0 | 0.00% | 0 |
24.03.15 | 66,700 | 2,700 | 112,392 | 0 | 0 | 0.00% | 0 |
24.03.14 | 61,500 | 5,200 | 421,846 | 0 | 0 | 0.00% | 0 |
24.03.13 | 61,600 | 100 | 106,774 | 0 | 0 | 0.00% | 0 |
24.03.12 | 61,000 | 600 | 65,672 | 0 | 0 | 0.00% | 0 |
24.03.11 | 64,000 | 3,000 | 133,888 | 0 | 0 | 0.00% | 0 |
24.03.08 | 61,800 | 2,200 | 129,205 | 0 | 0 | 0.00% | 0 |
24.03.07 | 62,800 | 1,000 | 114,155 | 0 | 0 | 0.00% | 0 |
24.03.06 | 65,100 | 2,300 | 201,758 | 0 | 0 | 0.00% | 0 |
24.03.05 | 67,600 | 2,500 | 93,219 | 0 | 0 | 0.00% | 0 |
24.03.04 | 66,500 | 1,100 | 112,997 | 0 | 0 | 0.00% | 0 |
24.02.29 | 63,700 | 2,800 | 112,190 | 0 | 0 | 0.00% | 0 |
24.02.28 | 62,600 | 1,100 | 80,052 | 0 | 0 | 0.00% | 0 |
24.02.27 | 65,800 | 3,200 | 137,951 | 0 | 0 | 0.00% | 0 |
24.02.26 | 66,700 | 900 | 60,319 | 0 | 0 | 0.00% | 0 |
24.02.23 | 68,500 | 1,800 | 124,551 | 0 | 0 | 0.00% | 0 |
24.02.22 | 67,800 | 700 | 90,764 | 0 | 0 | 0.00% | 0 |
24.02.21 | 68,100 | 300 | 64,796 | 0 | 0 | 0.00% | 0 |
24.02.20 | 68,800 | 700 | 72,281 | 0 | 0 | 0.00% | 0 |
24.02.19 | 71,600 | 2,800 | 91,016 | 0 | 0 | 0.00% | 0 |
24.02.16 | 73,500 | 1,900 | 77,274 | 0 | 0 | 0.00% | 0 |
24.02.15 | 72,400 | 1,100 | 125,656 | 0 | 0 | 0.00% | 0 |
24.02.14 | 69,500 | 2,900 | 166,758 | 0 | 0 | 0.00% | 0 |
24.02.13 | 67,300 | 2,200 | 128,623 | 0 | 0 | 0.00% | 0 |
24.02.08 | 66,300 | 1,000 | 73,733 | 0 | 0 | 0.00% | 0 |
24.02.07 | 68,700 | 2,400 | 98,582 | 0 | 0 | 0.00% | 0 |
24.02.06 | 67,000 | 1,700 | 78,630 | 0 | 0 | 0.00% | 0 |
24.02.05 | 66,700 | 300 | 54,641 | 0 | 0 | 0.00% | 0 |
24.02.02 | 65,300 | 1,400 | 118,858 | 0 | 0 | 0.00% | 0 |
24.02.01 | 69,500 | 4,200 | 242,397 | 0 | 0 | 0.00% | 0 |
24.01.31 | 73,800 | 4,300 | 193,250 | 0 | 0 | 0.00% | 0 |
24.01.30 | 75,100 | 1,300 | 158,788 | 0 | 0 | 0.00% | 0 |
24.01.29 | 75,800 | 700 | 137,619 | 0 | 0 | 0.00% | 0 |
24.01.26 | 77,600 | 1,800 | 151,182 | 0 | 0 | 0.00% | 0 |
24.01.25 | 81,000 | 3,400 | 282,259 | 0 | 0 | 0.00% | 0 |
24.01.24 | 78,900 | 2,100 | 296,230 | 0 | 0 | 0.00% | 0 |
24.01.23 | 78,900 | 0 | 144,326 | 0 | 0 | 0.00% | 0 |
24.01.22 | 72,500 | 6,400 | 544,158 | 0 | 0 | 0.00% | 0 |
24.01.19 | 70,900 | 1,600 | 114,473 | 0 | 0 | 0.00% | 0 |
24.01.18 | 70,000 | 900 | 50,205 | 0 | 0 | 0.00% | 0 |
24.01.17 | 71,600 | 1,600 | 68,351 | 0 | 0 | 0.00% | 0 |
24.01.16 | 71,600 | 0 | 54,866 | 0 | 0 | 0.00% | 0 |
24.01.15 | 71,400 | 200 | 54,864 | 0 | 0 | 0.00% | 0 |
24.01.12 | 72,900 | 1,500 | 69,979 | 0 | 0 | 0.00% | 0 |
24.01.11 | 73,400 | 500 | 66,508 | 0 | 0 | 0.00% | 0 |
24.01.10 | 76,300 | 2,900 | 85,060 | 0 | 0 | 0.00% | 0 |
24.01.09 | 73,700 | 2,600 | 166,794 | 0 | 0 | 0.00% | 0 |
24.01.08 | 75,700 | 2,000 | 79,975 | 0 | 0 | 0.00% | 0 |
24.01.05 | 74,400 | 1,300 | 88,308 | 0 | 0 | 0.00% | 0 |
24.01.04 | 75,400 | 1,000 | 130,981 | 0 | 0 | 0.00% | 0 |
24.01.03 | 77,200 | 1,800 | 122,901 | 0 | 0 | 0.00% | 0 |
24.01.02 | 73,800 | 3,400 | 257,750 | 0 | 0 | 0.00% | 0 |
23.12.28 | 72,200 | 1,600 | 131,909 | 0 | 0 | 0.00% | 0 |
23.12.27 | 69,800 | 2,400 | 126,746 | 0 | 0 | 0.00% | 0 |
23.12.26 | 71,200 | 1,400 | 122,723 | 0 | 0 | 0.00% | 0 |
23.12.22 | 71,000 | 200 | 139,650 | 0 | 0 | 0.00% | 0 |
23.12.21 | 69,400 | 1,600 | 119,795 | 0 | 0 | 0.00% | 0 |
23.12.20 | 70,400 | 1,000 | 120,839 | 0 | 0 | 0.00% | 0 |
23.12.19 | 71,200 | 800 | 70,804 | 0 | 0 | 0.00% | 0 |
23.12.18 | 70,500 | 700 | 113,449 | 0 | 0 | 0.00% | 0 |
23.12.15 | 71,800 | 1,300 | 150,736 | 0 | 0 | 0.00% | 0 |
23.12.14 | 71,900 | 100 | 136,912 | 0 | 0 | 0.00% | 0 |
23.12.13 | 70,500 | 1,400 | 202,696 | 0 | 0 | 0.00% | 0 |
23.12.12 | 69,100 | 1,400 | 97,237 | 0 | 0 | 0.00% | 0 |
23.12.11 | 71,700 | 2,600 | 93,990 | 0 | 0 | 0.00% | 0 |
23.12.08 | 67,900 | 3,800 | 99,908 | 0 | 0 | 0.00% | 0 |
23.12.07 | 70,500 | 2,600 | 112,412 | 0 | 0 | 0.00% | 0 |
23.12.06 | 70,300 | 200 | 118,442 | 0 | 0 | 0.00% | 0 |
23.12.05 | 74,400 | 4,100 | 171,771 | 0 | 0 | 0.00% | 0 |
23.12.04 | 77,900 | 3,500 | 133,961 | 0 | 0 | 0.00% | 0 |
23.12.01 | 80,000 | 2,100 | 121,394 | 0 | 0 | 0.00% | 0 |
23.11.30 | 78,200 | 1,800 | 202,741 | 0 | 0 | 0.00% | 0 |
23.11.29 | 79,900 | 1,700 | 141,341 | 0 | 0 | 0.00% | 0 |
23.11.28 | 78,300 | 1,600 | 265,014 | 0 | 0 | 0.00% | 0 |
23.11.27 | 72,200 | 6,100 | 412,234 | 0 | 0 | 0.00% | 0 |
23.11.24 | 68,700 | 3,500 | 406,682 | 0 | 0 | 0.00% | 0 |
23.11.23 | 69,200 | 500 | 102,006 | 0 | 0 | 0.00% | 0 |
23.11.22 | 68,400 | 800 | 110,719 | 0 | 0 | 0.00% | 0 |
23.11.21 | 65,600 | 2,800 | 139,072 | 0 | 0 | 0.00% | 0 |
23.11.20 | 62,600 | 3,000 | 122,934 | 0 | 0 | 0.00% | 0 |
23.11.17 | 62,600 | 0 | 127,842 | 0 | 0 | 0.00% | 0 |
23.11.16 | 61,900 | 400 | 40,334 | 0 | 0 | 0.00% | 0 |
23.11.15 | 62,200 | 300 | 107,495 | 0 | 0 | 0.00% | 0 |
23.11.14 | 59,800 | 2,400 | 32,313 | 0 | 0 | 0.00% | 0 |
23.11.13 | 63,100 | 3,300 | 58,813 | 0 | 0 | 0.00% | 0 |
23.11.10 | 63,900 | 800 | 32,751 | 0 | 0 | 0.00% | 0 |
23.11.09 | 65,900 | 2,000 | 34,869 | 0 | 0 | 0.00% | 0 |
23.11.08 | 66,800 | 900 | 48,171 | 0 | 0 | 0.00% | 0 |
23.11.07 | 68,400 | 1,600 | 63,746 | 0 | 0 | 0.00% | 0 |
23.11.06 | 65,000 | 3,400 | 69,988 | 0 | 0 | 0.00% | 0 |
23.11.03 | 64,500 | 500 | 40,454 | 0 | 0 | 0.00% | 0 |
23.11.02 | 58,100 | 6,400 | 72,057 | 0 | 0 | 0.00% | 0 |
23.11.01 | 58,400 | 300 | 70,256 | 0 | 0 | 0.00% | 0 |
23.10.31 | 61,800 | 3,400 | 58,471 | 0 | 0 | 0.00% | 0 |
23.10.30 | 63,700 | 1,900 | 36,808 | 0 | 0 | 0.00% | 0 |
23.10.27 | 65,600 | 1,900 | 42,988 | 0 | 0 | 0.00% | 0 |
23.10.26 | 69,000 | 3,400 | 45,863 | 0 | 0 | 0.00% | 0 |
23.10.25 | 70,000 | 1,000 | 41,088 | 0 | 0 | 0.00% | 0 |
23.10.24 | 65,400 | 4,600 | 56,005 | 0 | 0 | 0.00% | 0 |
23.10.23 | 66,500 | 1,100 | 22,324 | 0 | 0 | 0.00% | 0 |
23.10.20 | 69,100 | 2,600 | 74,962 | 0 | 0 | 0.00% | 0 |
23.10.19 | 72,800 | 3,700 | 46,864 | 0 | 0 | 0.00% | 0 |
23.10.18 | 74,100 | 1,300 | 20,368 | 0 | 0 | 0.00% | 0 |
23.10.17 | 74,500 | 400 | 42,989 | 0 | 0 | 0.00% | 0 |
23.10.16 | 75,200 | 700 | 36,639 | 0 | 0 | 0.00% | 0 |
23.10.13 | 76,800 | 1,600 | 48,344 | 0 | 0 | 0.00% | 0 |
23.10.12 | 71,400 | 5,400 | 68,086 | 0 | 0 | 0.00% | 0 |
23.10.11 | 71,300 | 100 | 35,100 | 0 | 0 | 0.00% | 0 |
23.10.10 | 70,100 | 1,200 | 58,759 | 0 | 0 | 0.00% | 0 |
23.10.06 | 68,800 | 1,300 | 17,417 | 0 | 0 | 0.00% | 0 |
23.10.05 | 69,500 | 700 | 33,361 | 0 | 0 | 0.00% | 0 |
23.10.04 | 71,200 | 1,700 | 45,123 | 0 | 0 | 0.00% | 0 |
23.09.27 | 70,000 | 1,200 | 30,958 | 0 | 0 | 0.00% | 0 |
23.09.26 | 70,900 | 900 | 37,418 | 0 | 0 | 0.00% | 0 |
23.09.25 | 71,900 | 1,000 | 29,360 | 0 | 0 | 0.00% | 0 |
23.09.22 | 71,400 | 500 | 50,916 | 0 | 0 | 0.00% | 0 |
23.09.21 | 76,300 | 4,900 | 154,790 | 0 | 0 | 0.00% | 0 |
23.09.20 | 78,400 | 2,100 | 63,584 | 0 | 0 | 0.00% | 0 |
23.09.19 | 79,300 | 900 | 62,175 | 0 | 0 | 0.00% | 0 |
23.09.18 | 82,800 | 3,500 | 57,830 | 0 | 0 | 0.00% | 0 |
23.09.15 | 86,800 | 4,000 | 60,292 | 0 | 0 | 0.00% | 0 |
23.09.14 | 79,700 | 7,100 | 130,223 | 0 | 0 | 0.00% | 0 |
23.09.13 | 83,600 | 3,900 | 79,657 | 0 | 0 | 0.00% | 0 |
23.09.12 | 83,400 | 200 | 58,633 | 0 | 0 | 0.00% | 0 |
23.09.11 | 88,100 | 4,700 | 101,964 | 0 | 0 | 0.00% | 0 |
23.09.08 | 92,900 | 4,800 | 139,637 | 0 | 0 | 0.00% | 0 |
23.09.07 | 86,500 | 6,400 | 155,150 | 0 | 0 | 0.00% | 0 |
23.09.06 | 86,500 | 0 | 50,496 | 0 | 0 | 0.00% | 0 |
23.09.05 | 86,300 | 200 | 88,852 | 0 | 0 | 0.00% | 0 |
23.09.04 | 92,100 | 5,800 | 137,458 | 0 | 0 | 0.00% | 0 |
23.09.01 | 86,700 | 5,400 | 179,876 | 0 | 0 | 0.00% | 0 |
23.08.31 | 85,700 | 1,000 | 132,661 | 0 | 0 | 0.00% | 0 |
23.08.30 | 80,100 | 5,600 | 186,565 | 0 | 0 | 0.00% | 0 |
23.08.29 | 78,000 | 2,100 | 112,268 | 0 | 0 | 0.00% | 0 |
23.08.28 | 78,100 | 100 | 124,424 | 0 | 0 | 0.00% | 0 |
23.08.25 | 81,000 | 2,900 | 149,985 | 0 | 0 | 0.00% | 0 |
23.08.24 | 83,100 | 2,100 | 385,254 | 0 | 0 | 0.00% | 0 |
23.08.23 | 83,100 | 0 | 42,543 | 0 | 0 | 0.00% | 0 |
23.08.22 | 86,000 | 2,900 | 86,696 | 0 | 0 | 0.00% | 0 |
23.08.21 | 86,700 | 700 | 70,166 | 0 | 0 | 0.00% | 0 |
23.08.18 | 84,400 | 2,300 | 111,769 | 0 | 0 | 0.00% | 0 |
23.08.17 | 83,800 | 600 | 55,979 | 0 | 0 | 0.00% | 0 |
23.08.16 | 83,900 | 100 | 71,738 | 0 | 0 | 0.00% | 0 |
23.08.14 | 84,700 | 800 | 54,682 | 0 | 0 | 0.00% | 0 |
23.08.11 | 85,300 | 600 | 52,488 | 0 | 0 | 0.00% | 0 |
23.08.10 | 87,700 | 2,400 | 127,323 | 0 | 0 | 0.00% | 0 |
23.08.09 | 87,500 | 200 | 62,142 | 0 | 0 | 0.00% | 0 |
23.08.08 | 87,900 | 400 | 93,064 | 0 | 0 | 0.00% | 0 |
23.08.07 | 91,900 | 4,000 | 73,544 | 0 | 0 | 0.00% | 0 |
23.08.04 | 94,400 | 2,500 | 99,051 | 0 | 0 | 0.00% | 0 |
23.08.03 | 96,000 | 1,600 | 103,070 | 0 | 0 | 0.00% | 0 |
23.08.02 | 100,900 | 4,900 | 158,719 | 0 | 0 | 0.00% | 0 |
23.08.01 | 104,800 | 3,900 | 199,663 | 0 | 0 | 0.00% | 0 |
23.07.31 | 103,300 | 1,500 | 161,303 | 0 | 0 | 0.00% | 0 |
23.07.28 | 99,500 | 3,800 | 325,059 | 0 | 0 | 0.00% | 0 |
23.07.27 | 86,500 | 13,000 | 346,917 | 0 | 0 | 0.00% | 0 |
23.07.26 | 92,000 | 4,200 | 107,523 | 0 | 0 | 0.00% | 0 |
23.07.25 | 90,200 | 1,800 | 127,671 | 0 | 0 | 0.00% | 0 |
23.07.24 | 94,300 | 4,100 | 174,557 | 0 | 0 | 0.00% | 0 |
23.07.21 | 97,800 | 3,500 | 194,017 | 0 | 0 | 0.00% | 0 |
23.07.20 | 95,100 | 2,700 | 159,914 | 0 | 0 | 0.00% | 0 |
23.07.19 | 100,500 | 5,400 | 367,725 | 0 | 0 | 0.00% | 0 |
23.07.18 | 96,900 | 3,600 | 252,149 | 0 | 0 | 0.00% | 0 |
23.07.17 | 97,400 | 500 | 165,284 | 0 | 0 | 0.00% | 0 |
23.07.14 | 99,600 | 2,200 | 561,316 | 0 | 0 | 0.00% | 0 |
23.07.13 | 91,800 | 7,800 | 619,144 | 0 | 0 | 0.00% | 0 |
23.07.12 | 93,300 | 1,500 | 106,310 | 0 | 0 | 0.00% | 0 |
23.07.11 | 90,500 | 2,800 | 142,112 | 0 | 0 | 0.00% | 0 |
23.07.10 | 92,200 | 1,700 | 185,574 | 0 | 0 | 0.00% | 0 |
23.07.07 | 90,600 | 1,600 | 188,329 | 0 | 0 | 0.00% | 0 |
23.07.06 | 94,200 | 3,600 | 237,484 | 0 | 0 | 0.00% | 0 |
23.07.05 | 97,000 | 2,800 | 346,467 | 0 | 0 | 0.00% | 0 |
23.07.04 | 100,300 | 3,300 | 367,997 | 0 | 0 | 0.00% | 0 |
23.07.03 | 94,000 | 6,300 | 764,673 | 0 | 0 | 0.00% | 0 |
23.06.30 | 96,300 | 2,300 | 554,241 | 0 | 0 | 0.00% | 0 |
23.06.29 | 89,900 | 6,400 | 1,578,474 | 0 | 0 | 0.00% | 0 |
23.06.28 | 87,500 | 2,400 | 1,168,350 | 0 | 0 | 0.00% | 0 |
23.06.27 | 87,300 | 200 | 1,588,615 | 0 | 0 | 0.00% | 0 |
23.06.26 | 92,000 | 4,700 | 1,403,399 | 0 | 0 | 0.00% | 0 |
23.06.23 | 70,800 | 21,200 | 2,589,862 | 0 | 0 | 0.00% | 0 |
23.06.22 | 73,500 | 2,700 | 153,483 | 0 | 0 | 0.00% | 0 |
23.06.21 | 75,000 | 1,500 | 108,639 | 0 | 0 | 0.00% | 0 |
23.06.20 | 74,400 | 600 | 258,546 | 0 | 0 | 0.00% | 0 |
23.06.19 | 72,000 | 2,400 | 395,131 | 0 | 0 | 0.00% | 0 |
23.06.16 | 69,800 | 2,200 | 497,185 | 0 | 0 | 0.00% | 0 |
23.06.15 | 61,000 | 8,800 | 1,093,004 | 0 | 0 | 0.00% | 0 |
23.06.14 | 64,900 | 3,900 | 231,259 | 0 | 0 | 0.00% | 0 |
23.06.13 | 63,400 | 1,500 | 213,442 | 0 | 0 | 0.00% | 0 |
23.06.12 | 69,300 | 5,900 | 335,385 | 0 | 0 | 0.00% | 0 |
23.06.09 | 69,200 | 100 | 170,238 | 0 | 0 | 0.00% | 0 |
23.06.08 | 72,200 | 3,000 | 341,871 | 0 | 0 | 0.00% | 0 |
23.06.07 | 71,400 | 800 | 227,719 | 0 | 0 | 0.00% | 0 |
23.06.05 | 71,500 | 100 | 176,617 | 0 | 0 | 0.00% | 0 |
23.06.02 | 74,600 | 3,100 | 196,831 | 0 | 0 | 0.00% | 0 |
23.06.01 | 77,300 | 2,700 | 351,533 | 0 | 0 | 0.00% | 0 |
23.05.31 | 71,200 | 6,100 | 1,183,704 | 0 | 0 | 0.00% | 0 |
23.05.30 | 74,800 | 3,600 | 437,588 | 0 | 0 | 0.00% | 0 |
23.05.26 | 74,600 | 200 | 824,740 | 0 | 0 | 0.00% | 0 |
23.05.25 | 79,000 | 4,400 | 1,468,634 | 0 | 0 | 0.00% | 0 |
23.05.24 | 0 | 7,800 | 7,831,402 | 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 13:01
더보기 >