파두

(440110)    I    코스닥 제조 09.20 15:33
15,970 전일 16,250 고가 16,560 상한가 21,100 거래량
(주) 		136,830
280 -1.72% 시가 16,300 저가 15,900 하한가 11,380 거래대금
(백만) 		2,205
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.09.20 16,250 280 136,830 27,048 2,497,353 5.06% 46,837,083
24.09.19 16,470 220 176,917 7,794 2,470,305 5.01% 46,864,131
24.09.13 16,920 450 363,569 -224,192 2,462,511 4.99% 46,871,925
24.09.12 15,120 1,800 1,210,664 122,091 2,686,703 5.45% 46,647,733
24.09.11 14,170 950 371,229 113,590 2,564,612 5.20% 46,769,824
24.09.10 13,030 1,140 291,667 80,122 2,451,022 4.97% 46,883,414
24.09.09 12,130 900 289,577 -71,419 2,370,900 4.81% 46,963,536
24.09.06 13,040 910 259,678 -13,310 2,442,319 4.95% 46,892,117
24.09.05 13,400 360 82,434 2,455,629 2,455,629 4.98% 46,878,807
24.09.04 13,890 490 115,653 0 0 0.00% 0
24.09.03 14,170 280 88,419 0 0 0.00% 0
24.09.02 14,120 50 107,975 0 0 0.00% 0
24.08.30 13,720 400 103,330 0 0 0.00% 0
24.08.29 13,750 30 190,904 0 0 0.00% 0
24.08.28 13,230 520 251,496 0 0 0.00% 0
24.08.27 13,170 60 154,529 0 0 0.00% 0
24.08.26 13,520 350 182,882 0 0 0.00% 0
24.08.23 13,870 350 165,833 0 0 0.00% 0
24.08.22 14,310 440 236,289 0 0 0.00% 0
24.08.21 14,350 40 159,533 0 0 0.00% 0
24.08.20 13,880 470 153,633 0 0 0.00% 0
24.08.19 14,160 280 155,992 0 0 0.00% 0
24.08.16 14,400 240 241,278 0 0 0.00% 0
24.08.14 13,990 410 127,229 0 0 0.00% 0
24.08.13 14,340 350 157,972 0 0 0.00% 0
24.08.12 13,830 510 182,772 0 0 0.00% 0
24.08.09 13,250 580 237,341 0 0 0.00% 0
24.08.08 14,100 850 528,872 0 0 0.00% 0
24.08.07 15,210 1,110 466,615 0 0 0.00% 0
24.08.06 14,030 1,180 277,696 0 0 0.00% 0
24.08.05 16,640 2,610 468,795 0 0 0.00% 0
24.08.02 17,560 920 270,454 0 0 0.00% 0
24.08.01 17,560 0 80,523 0 0 0.00% 0
24.07.31 17,200 360 93,852 0 0 0.00% 0
24.07.30 17,200 0 97,334 0 0 0.00% 0
24.07.29 17,350 150 134,950 0 0 0.00% 0
24.07.26 17,750 400 177,737 0 0 0.00% 0
24.07.25 18,550 800 193,312 0 0 0.00% 0
24.07.24 18,270 280 126,330 0 0 0.00% 0
24.07.23 18,500 230 122,111 0 0 0.00% 0
24.07.22 17,910 590 201,667 0 0 0.00% 0
24.07.19 18,150 240 100,266 0 0 0.00% 0
24.07.18 18,400 250 286,843 0 0 0.00% 0
24.07.17 18,980 580 152,845 0 0 0.00% 0
24.07.16 18,570 410 140,179 0 0 0.00% 0
24.07.15 18,900 330 295,648 0 0 0.00% 0
24.07.12 19,630 730 351,157 0 0 0.00% 0
24.07.11 20,200 570 331,302 0 0 0.00% 0
24.07.10 20,500 300 168,915 0 0 0.00% 0
24.07.09 20,900 400 376,239 0 0 0.00% 0
24.07.08 20,150 750 348,650 0 0 0.00% 0
24.07.05 21,000 850 515,737 0 0 0.00% 0
24.07.04 20,800 200 188,019 0 0 0.00% 0
24.07.03 20,150 650 204,070 0 0 0.00% 0
24.07.02 20,350 200 206,016 0 0 0.00% 0
24.07.01 20,800 450 294,927 0 0 0.00% 0
24.06.28 21,050 250 168,818 0 0 0.00% 0
24.06.27 21,800 750 304,437 0 0 0.00% 0
24.06.26 21,200 600 338,083 0 0 0.00% 0
24.06.25 21,800 600 270,276 0 0 0.00% 0
24.06.24 22,200 400 260,499 0 0 0.00% 0
24.06.21 22,950 750 494,589 0 0 0.00% 0
24.06.20 23,450 500 376,930 0 0 0.00% 0
24.06.19 23,550 100 530,082 0 0 0.00% 0
24.06.18 23,600 50 502,910 0 0 0.00% 0
24.06.17 23,000 600 1,083,884 0 0 0.00% 0
24.06.14 21,700 1,300 1,248,629 0 0 0.00% 0
24.06.13 21,500 200 2,805,492 0 0 0.00% 0
24.06.12 21,200 300 614,747 0 0 0.00% 0
24.06.11 21,200 0 376,361 0 0 0.00% 0
24.06.10 20,600 600 774,330 0 0 0.00% 0
24.06.07 19,300 1,300 1,278,157 0 0 0.00% 0
24.06.05 18,350 950 921,484 0 0 0.00% 0
24.06.04 17,680 670 265,456 0 0 0.00% 0
24.06.03 17,660 20 149,821 0 0 0.00% 0
24.05.31 17,810 150 105,690 0 0 0.00% 0
24.05.30 17,600 210 135,573 0 0 0.00% 0
24.05.29 18,030 430 213,511 0 0 0.00% 0
24.05.28 17,970 60 236,761 0 0 0.00% 0
24.05.27 17,970 0 1,650,216 0 0 0.00% 0
24.05.24 17,400 570 412,903 0 0 0.00% 0
24.05.23 17,000 400 194,733 0 0 0.00% 0
24.05.22 16,710 290 170,621 0 0 0.00% 0
24.05.21 16,900 190 132,688 0 0 0.00% 0
24.05.20 17,190 290 191,808 0 0 0.00% 0
24.05.17 17,600 410 175,183 0 0 0.00% 0
24.05.16 17,180 420 205,171 0 0 0.00% 0
24.05.14 17,160 20 147,483 0 0 0.00% 0
24.05.13 17,510 350 248,061 0 0 0.00% 0
24.05.10 17,990 480 214,787 0 0 0.00% 0
24.05.09 17,570 420 410,034 0 0 0.00% 0
24.05.08 18,020 450 348,324 0 0 0.00% 0
24.05.07 18,100 80 308,702 0 0 0.00% 0
24.05.03 18,870 770 517,968 0 0 0.00% 0
24.05.02 19,130 260 395,145 0 0 0.00% 0
24.04.30 20,100 970 886,830 0 0 0.00% 0
24.04.29 20,150 50 399,643 0 0 0.00% 0
24.04.26 18,940 1,210 1,248,338 0 0 0.00% 0
24.04.25 19,400 460 217,643 0 0 0.00% 0
24.04.24 19,020 380 337,073 0 0 0.00% 0
24.04.23 19,550 530 315,515 0 0 0.00% 0
24.04.22 19,490 60 454,752 0 0 0.00% 0
24.04.19 20,200 710 1,762,665 0 0 0.00% 0
24.04.18 20,750 550 1,088,550 0 0 0.00% 0
24.04.17 18,260 2,490 3,981,004 0 0 0.00% 0
24.04.16 19,830 1,570 863,942 0 0 0.00% 0
24.04.15 17,530 2,300 2,944,032 0 0 0.00% 0
24.04.12 16,900 630 533,834 0 0 0.00% 0
24.04.11 16,910 10 384,423 0 0 0.00% 0
24.04.09 18,880 1,970 1,623,668 0 0 0.00% 0
24.04.08 20,100 1,220 1,064,012 0 0 0.00% 0
24.04.05 18,500 1,600 3,549,756 0 0 0.00% 0
24.04.04 19,010 510 825,031 0 0 0.00% 0
24.04.03 18,020 990 2,002,360 0 0 0.00% 0
24.04.02 16,180 1,840 5,861,277 0 0 0.00% 0
24.04.01 15,900 280 364,005 0 0 0.00% 0
24.03.29 16,680 780 725,679 0 0 0.00% 0
24.03.28 17,120 440 430,947 0 0 0.00% 0
24.03.27 16,780 340 633,004 0 0 0.00% 0
24.03.26 15,230 1,550 2,056,989 0 0 0.00% 0
24.03.25 16,130 900 1,421,718 0 0 0.00% 0
24.03.22 16,920 790 1,324,150 0 0 0.00% 0
24.03.21 18,850 1,930 2,425,282 0 0 0.00% 0
24.03.20 19,130 280 462,460 0 0 0.00% 0
24.03.19 19,510 380 310,717 0 0 0.00% 0
24.03.18 19,390 120 161,120 0 0 0.00% 0
24.03.15 19,580 190 1,241,376 0 0 0.00% 0
24.03.14 19,770 190 197,541 0 0 0.00% 0
24.03.13 19,310 460 343,546 0 0 0.00% 0
24.03.12 19,380 70 332,060 0 0 0.00% 0
24.03.11 20,150 770 549,876 0 0 0.00% 0
24.03.08 20,150 0 399,556 0 0 0.00% 0
24.03.07 20,750 600 421,639 0 0 0.00% 0
24.03.06 20,300 450 279,975 0 0 0.00% 0
24.03.05 21,100 800 428,163 0 0 0.00% 0
24.03.04 20,800 300 444,297 0 0 0.00% 0
24.02.29 21,500 700 389,747 0 0 0.00% 0
24.02.28 20,950 550 735,842 0 0 0.00% 0
24.02.27 21,600 650 557,485 0 0 0.00% 0
24.02.26 21,200 400 605,058 0 0 0.00% 0
24.02.23 20,200 1,000 703,369 0 0 0.00% 0
24.02.22 20,150 50 386,718 0 0 0.00% 0
24.02.21 20,300 150 217,199 0 0 0.00% 0
24.02.20 20,250 50 371,401 0 0 0.00% 0
24.02.19 21,700 1,450 644,602 0 0 0.00% 0
24.02.16 20,750 950 601,183 0 0 0.00% 0
24.02.15 21,600 850 795,485 0 0 0.00% 0
24.02.14 20,750 850 538,638 0 0 0.00% 0
24.02.13 19,610 1,140 647,686 0 0 0.00% 0
24.02.08 19,350 260 604,203 0 0 0.00% 0
24.02.07 20,150 800 735,031 0 0 0.00% 0
24.02.06 20,100 50 281,436 0 0 0.00% 0
24.02.05 20,650 550 235,312 0 0 0.00% 0
24.02.02 20,550 100 249,388 0 0 0.00% 0
24.02.01 20,350 200 308,391 0 0 0.00% 0
24.01.31 21,500 1,150 430,563 0 0 0.00% 0
24.01.30 21,600 100 284,177 0 0 0.00% 0
24.01.29 21,950 350 439,396 0 0 0.00% 0
24.01.26 22,300 350 371,995 0 0 0.00% 0
24.01.25 23,700 1,400 595,130 0 0 0.00% 0
24.01.24 24,000 300 336,353 0 0 0.00% 0
24.01.23 24,450 450 443,317 0 0 0.00% 0
24.01.22 22,400 2,050 942,392 0 0 0.00% 0
24.01.19 22,850 450 450,612 0 0 0.00% 0
24.01.18 22,400 450 326,673 0 0 0.00% 0
24.01.17 22,900 500 475,212 0 0 0.00% 0
24.01.16 24,450 1,550 705,840 0 0 0.00% 0
24.01.15 23,900 550 428,211 0 0 0.00% 0
24.01.12 24,750 850 455,747 0 0 0.00% 0
24.01.11 24,450 300 355,160 0 0 0.00% 0
24.01.10 26,000 1,550 1,125,297 0 0 0.00% 0
24.01.09 26,450 450 888,805 0 0 0.00% 0
24.01.08 24,650 1,800 2,283,600 0 0 0.00% 0
24.01.05 24,400 250 607,666 0 0 0.00% 0
24.01.04 24,400 0 784,712 0 0 0.00% 0
24.01.03 25,000 600 626,856 0 0 0.00% 0
24.01.02 23,350 1,650 1,336,352 0 0 0.00% 0
23.12.28 22,550 800 571,449 0 0 0.00% 0
23.12.27 22,900 350 687,979 0 0 0.00% 0
23.12.26 22,850 50 993,198 0 0 0.00% 0
23.12.22 22,400 450 801,348 0 0 0.00% 0
23.12.21 22,450 50 948,619 0 0 0.00% 0
23.12.20 21,350 1,100 880,366 0 0 0.00% 0
23.12.19 20,800 550 593,580 0 0 0.00% 0
23.12.18 20,600 200 427,633 0 0 0.00% 0
23.12.15 21,000 400 689,401 0 0 0.00% 0
23.12.14 21,850 850 2,905,556 0 0 0.00% 0
23.12.13 20,200 1,650 2,697,286 0 0 0.00% 0
23.12.12 20,350 150 370,556 0 0 0.00% 0
23.12.11 19,320 1,030 697,016 0 0 0.00% 0
23.12.08 17,950 1,370 721,465 0 0 0.00% 0
23.12.07 18,450 500 415,667 0 0 0.00% 0
23.12.06 18,200 250 334,562 0 0 0.00% 0
23.12.05 19,080 880 696,065 0 0 0.00% 0
23.12.04 19,600 520 512,942 0 0 0.00% 0
23.12.01 20,100 500 656,946 0 0 0.00% 0
23.11.30 19,970 130 840,949 0 0 0.00% 0
23.11.29 21,400 1,430 972,833 0 0 0.00% 0
23.11.28 20,900 500 691,867 0 0 0.00% 0
23.11.27 22,850 1,950 1,748,689 0 0 0.00% 0
23.11.24 23,050 200 771,341 0 0 0.00% 0
23.11.23 22,150 900 1,716,813 0 0 0.00% 0
23.11.22 20,150 2,000 3,289,945 0 0 0.00% 0
23.11.21 19,770 380 1,488,125 0 0 0.00% 0
23.11.20 17,920 1,850 2,169,624 0 0 0.00% 0
23.11.17 18,500 580 889,829 0 0 0.00% 0
23.11.16 19,470 820 2,100,309 0 0 0.00% 0
23.11.15 17,710 1,760 5,523,161 0 0 0.00% 0
23.11.14 19,040 1,330 5,709,332 0 0 0.00% 0
23.11.13 18,970 70 6,040,091 0 0 0.00% 0
23.11.10 24,300 5,330 13,022,912 0 0 0.00% 0
23.11.09 34,700 10,400 11,066,835 0 0 0.00% 0
23.11.08 32,400 2,300 3,810,353 0 0 0.00% 0
23.11.07 33,100 700 2,115,679 0 0 0.00% 0
23.11.06 33,550 450 1,589,556 0 0 0.00% 0
23.11.03 32,950 600 1,205,829 0 0 0.00% 0
23.11.02 30,500 2,450 2,174,328 0 0 0.00% 0
23.11.01 31,100 600 559,120 0 0 0.00% 0
23.10.31 33,050 1,950 462,570 0 0 0.00% 0
23.10.30 32,750 300 315,318 0 0 0.00% 0
23.10.27 33,450 700 560,474 0 0 0.00% 0
23.10.26 33,650 200 590,644 0 0 0.00% 0
23.10.25 34,000 350 803,261 0 0 0.00% 0
23.10.24 32,000 2,000 597,753 0 0 0.00% 0
23.10.23 33,000 1,000 496,138 0 0 0.00% 0
23.10.20 31,000 2,000 1,101,595 0 0 0.00% 0
23.10.19 34,050 3,050 1,148,096 0 0 0.00% 0
23.10.18 35,550 1,500 591,840 0 0 0.00% 0
23.10.17 35,400 150 394,681 0 0 0.00% 0
23.10.16 35,250 150 488,647 0 0 0.00% 0
23.10.13 36,050 800 851,007 0 0 0.00% 0
23.10.12 38,000 1,950 1,695,426 0 0 0.00% 0
23.10.11 38,000 0 670,902 0 0 0.00% 0
23.10.10 39,000 1,000 1,015,934 0 0 0.00% 0
23.10.06 36,950 2,050 785,478 0 0 0.00% 0
23.10.05 38,100 1,150 983,208 0 0 0.00% 0
23.10.04 35,500 2,600 2,537,379 0 0 0.00% 0
23.09.27 34,550 950 455,884 0 0 0.00% 0
23.09.26 35,600 1,050 618,013 0 0 0.00% 0
23.09.25 37,100 1,500 597,330 0 0 0.00% 0
23.09.22 36,400 700 678,560 0 0 0.00% 0
23.09.21 37,750 1,350 1,025,874 0 0 0.00% 0
23.09.20 38,850 1,100 828,465 0 0 0.00% 0
23.09.19 38,050 800 1,082,521 0 0 0.00% 0
23.09.18 40,500 2,450 1,608,130 0 0 0.00% 0
23.09.15 41,850 1,350 2,030,252 0 0 0.00% 0
23.09.14 41,400 450 1,364,078 0 0 0.00% 0
23.09.13 45,000 3,600 2,376,067 0 0 0.00% 0
23.09.12 43,900 1,100 8,512,516 0 0 0.00% 0
23.09.11 41,200 2,700 3,605,811 0 0 0.00% 0
23.09.08 41,800 600 2,431,936 0 0 0.00% 0
23.09.07 39,700 2,100 12,194,097 0 0 0.00% 0
23.09.06 41,500 1,800 1,673,677 0 0 0.00% 0
23.09.05 42,450 950 1,972,679 0 0 0.00% 0
23.09.04 39,400 3,050 4,882,732 0 0 0.00% 0
23.09.01 37,450 1,950 9,845,986 0 0 0.00% 0
23.08.31 37,900 450 884,416 0 0 0.00% 0
23.08.30 39,000 1,100 1,204,289 0 0 0.00% 0
23.08.29 35,950 3,050 3,780,263 0 0 0.00% 0
23.08.28 36,700 750 1,109,536 0 0 0.00% 0
23.08.25 38,700 2,000 1,379,960 0 0 0.00% 0
23.08.24 38,200 500 2,896,839 0 0 0.00% 0
23.08.23 39,300 1,100 2,017,152 0 0 0.00% 0
23.08.22 41,900 2,600 2,601,360 0 0 0.00% 0
23.08.21 40,450 1,450 4,063,910 0 0 0.00% 0
23.08.18 40,400 50 8,230,438 0 0 0.00% 0
23.08.17 39,350 1,050 7,703,439 0 0 0.00% 0
23.08.16 39,900 550 14,193,502 0 0 0.00% 0
23.08.14 30,700 9,200 14,572,712 0 0 0.00% 0
23.08.11 28,700 2,000 6,819,009 0 0 0.00% 0
23.08.10 29,300 600 2,216,844 0 0 0.00% 0
23.08.09 28,950 350 5,651,334 0 0 0.00% 0
23.08.08 27,600 1,350 7,869,294 0 0 0.00% 0
23.08.07 0 3,400 14,351,960 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    09.20 22:29 더보기 >