인스웨이브시스템즈

(450520)    I    코스닥 제조 11.22 15:33
2,800 전일 2,735 고가 2,840 상한가 3,555 거래량
(주)
35,978
65 2.38% 시가 2,745 저가 2,745 하한가 1,915 거래대금
(백만)
100
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.22 2,735 65 35,978 7,222 127,790 0.87% 14,576,788
24.11.21 2,850 115 122,980 -4,580 120,568 0.82% 14,584,010
24.11.20 2,930 80 60,284 -750 125,148 0.85% 14,579,430
24.11.19 2,970 40 36,842 -3,876 125,898 0.86% 14,578,680
24.11.18 2,995 25 27,778 11,244 129,774 0.88% 14,574,804
24.11.15 2,985 10 56,777 -1,066 118,530 0.81% 14,586,048
24.11.14 2,955 5 22,328 5,982 119,596 0.81% 14,584,982
24.11.13 2,925 30 55,260 -18,326 113,614 0.77% 14,590,964
24.11.12 3,120 195 75,508 -39,618 131,940 0.90% 14,572,638
24.11.11 3,335 215 92,581 22,368 171,558 1.17% 14,533,020
24.11.08 3,330 5 75,875 149,190 149,190 1.01% 14,555,388
24.11.07 3,510 180 36,677 0 0 0.00% 0
24.11.06 3,465 45 31,318 0 0 0.00% 0
24.11.05 3,375 90 64,194 0 0 0.00% 0
24.11.04 3,355 20 57,558 0 0 0.00% 0
24.11.01 3,440 85 30,435 0 0 0.00% 0
24.10.31 3,340 100 33,930 0 0 0.00% 0
24.10.30 3,370 30 29,783 0 0 0.00% 0
24.10.29 3,320 50 26,442 0 0 0.00% 0
24.10.28 3,150 170 69,371 0 0 0.00% 0
24.10.25 3,245 95 35,382 0 0 0.00% 0
24.10.24 3,340 95 51,237 0 0 0.00% 0
24.10.23 3,290 50 37,960 0 0 0.00% 0
24.10.22 3,465 175 77,653 0 0 0.00% 0
24.10.21 3,460 5 30,478 0 0 0.00% 0
24.10.18 3,560 100 53,552 0 0 0.00% 0
24.10.17 3,600 40 50,410 0 0 0.00% 0
24.10.16 3,625 25 67,666 0 0 0.00% 0
24.10.15 3,695 70 83,897 0 0 0.00% 0
24.10.14 3,795 100 41,799 0 0 0.00% 0
24.10.11 3,780 15 54,480 0 0 0.00% 0
24.10.10 3,795 15 44,698 0 0 0.00% 0
24.10.08 3,795 0 35,014 0 0 0.00% 0
24.10.07 3,690 105 24,861 0 0 0.00% 0
24.10.04 3,710 20 60,769 0 0 0.00% 0
24.10.02 3,820 110 63,629 0 0 0.00% 0
24.09.30 3,910 90 49,066 0 0 0.00% 0
24.09.27 3,850 60 85,948 0 0 0.00% 0
24.09.26 3,755 95 61,761 0 0 0.00% 0
24.09.25 3,735 20 40,934 0 0 0.00% 0
24.09.24 3,705 30 31,069 0 0 0.00% 0
24.09.23 3,710 5 50,316 0 0 0.00% 0
24.09.20 3,645 65 41,417 0 0 0.00% 0
24.09.19 3,715 70 55,780 0 0 0.00% 0
24.09.13 3,795 80 41,722 0 0 0.00% 0
24.09.12 3,640 155 64,638 0 0 0.00% 0
24.09.11 3,645 5 48,655 0 0 0.00% 0
24.09.10 3,660 15 25,584 0 0 0.00% 0
24.09.09 3,630 30 58,173 0 0 0.00% 0
24.09.06 3,680 50 214,839 0 0 0.00% 0
24.09.05 3,640 40 85,068 0 0 0.00% 0
24.09.04 3,750 110 119,535 0 0 0.00% 0
24.09.03 3,790 40 113,144 0 0 0.00% 0
24.09.02 3,830 40 47,724 0 0 0.00% 0
24.08.30 3,825 5 46,223 0 0 0.00% 0
24.08.29 3,955 130 60,993 0 0 0.00% 0
24.08.28 3,995 40 65,415 0 0 0.00% 0
24.08.27 3,940 55 45,618 0 0 0.00% 0
24.08.26 3,995 55 55,867 0 0 0.00% 0
24.08.23 4,130 135 99,935 0 0 0.00% 0
24.08.22 4,275 145 86,352 0 0 0.00% 0
24.08.21 4,385 110 67,119 0 0 0.00% 0
24.08.20 4,230 155 105,397 0 0 0.00% 0
24.08.19 4,305 75 118,627 0 0 0.00% 0
24.08.16 4,455 150 131,356 0 0 0.00% 0
24.08.14 4,470 15 166,365 0 0 0.00% 0
24.08.13 4,470 0 367,076 0 0 0.00% 0
24.08.12 4,935 465 1,428,007 0 0 0.00% 0
24.08.09 4,160 775 978,797 0 0 0.00% 0
24.08.08 4,040 120 1,069,542 0 0 0.00% 0
24.08.07 3,995 45 61,951 0 0 0.00% 0
24.08.06 3,735 260 104,074 0 0 0.00% 0
24.08.05 4,530 795 254,546 0 0 0.00% 0
24.08.02 4,600 70 173,893 0 0 0.00% 0
24.08.01 4,565 35 109,851 0 0 0.00% 0
24.07.31 4,255 310 776,043 0 0 0.00% 0
24.07.30 4,500 245 179,107 0 0 0.00% 0
24.07.29 4,400 100 76,018 0 0 0.00% 0
24.07.26 4,565 165 201,882 0 0 0.00% 0
24.07.25 4,985 420 486,321 0 0 0.00% 0
24.07.24 4,790 195 852,231 0 0 0.00% 0
24.07.23 5,400 610 331,879 0 0 0.00% 0
24.07.22 5,690 290 41,098 0 0 0.00% 0
24.07.19 5,720 30 19,886 0 0 0.00% 0
24.07.18 6,010 290 37,226 0 0 0.00% 0
24.07.17 5,970 40 35,788 0 0 0.00% 0
24.07.16 5,950 20 43,837 0 0 0.00% 0
24.07.15 6,090 140 52,094 0 0 0.00% 0
24.07.12 6,240 150 43,340 0 0 0.00% 0
24.07.11 6,230 10 34,802 0 0 0.00% 0
24.07.10 6,120 110 31,731 0 0 0.00% 0
24.07.09 6,230 110 46,992 0 0 0.00% 0
24.07.08 6,100 130 43,373 0 0 0.00% 0
24.07.05 6,100 0 59,671 0 0 0.00% 0
24.07.04 6,380 280 87,555 0 0 0.00% 0
24.07.03 6,360 20 97,183 0 0 0.00% 0
24.07.02 6,980 620 182,371 0 0 0.00% 0
24.07.01 7,400 420 835,350 0 0 0.00% 0
24.06.28 18,820 1,120 3,683,196 0 0 0.00% 0
24.06.27 18,400 420 161,713 0 0 0.00% 0
24.06.26 19,360 960 121,651 0 0 0.00% 0
24.06.25 19,200 160 47,505 0 0 0.00% 0
24.06.24 19,240 40 69,663 0 0 0.00% 0
24.06.21 19,650 410 88,830 0 0 0.00% 0
24.06.20 20,300 650 89,441 0 0 0.00% 0
24.06.19 20,750 450 73,197 0 0 0.00% 0
24.06.18 20,300 450 196,716 0 0 0.00% 0
24.06.17 20,750 450 124,357 0 0 0.00% 0
24.06.14 20,550 200 241,947 0 0 0.00% 0
24.06.13 18,800 1,750 1,014,550 0 0 0.00% 0
24.06.12 19,660 860 1,813,513 0 0 0.00% 0
24.06.11 16,830 2,830 392,065 0 0 0.00% 0
24.06.10 17,070 240 18,556 0 0 0.00% 0
24.06.07 17,200 130 18,107 0 0 0.00% 0
24.06.05 17,550 350 18,009 0 0 0.00% 0
24.06.04 17,220 330 19,576 0 0 0.00% 0
24.06.03 17,420 200 23,895 0 0 0.00% 0
24.05.31 18,070 650 24,545 0 0 0.00% 0
24.05.30 17,950 120 18,976 0 0 0.00% 0
24.05.29 18,530 580 46,700 0 0 0.00% 0
24.05.28 18,690 160 54,002 0 0 0.00% 0
24.05.27 18,160 530 47,025 0 0 0.00% 0
24.05.24 18,030 130 80,405 0 0 0.00% 0
24.05.23 18,030 0 31,718 0 0 0.00% 0
24.05.22 17,800 230 65,963 0 0 0.00% 0
24.05.21 17,180 620 124,485 0 0 0.00% 0
24.05.20 16,340 840 33,971 0 0 0.00% 0
24.05.17 17,380 1,040 51,057 0 0 0.00% 0
24.05.16 16,970 410 94,387 0 0 0.00% 0
24.05.14 16,180 790 98,716 0 0 0.00% 0
24.05.13 16,200 20 17,886 0 0 0.00% 0
24.05.10 15,850 350 48,393 0 0 0.00% 0
24.05.09 15,910 60 22,605 0 0 0.00% 0
24.05.08 15,890 20 19,857 0 0 0.00% 0
24.05.07 15,830 60 11,426 0 0 0.00% 0
24.05.03 15,990 160 12,539 0 0 0.00% 0
24.05.02 15,680 310 16,833 0 0 0.00% 0
24.04.30 15,990 310 17,176 0 0 0.00% 0
24.04.29 15,250 740 40,152 0 0 0.00% 0
24.04.26 15,430 180 8,236 0 0 0.00% 0
24.04.25 15,770 340 22,551 0 0 0.00% 0
24.04.24 15,440 330 24,311 0 0 0.00% 0
24.04.23 15,200 240 20,765 0 0 0.00% 0
24.04.22 14,800 400 15,546 0 0 0.00% 0
24.04.19 15,080 280 40,031 0 0 0.00% 0
24.04.18 14,430 650 29,282 0 0 0.00% 0
24.04.17 14,250 180 19,709 0 0 0.00% 0
24.04.16 14,630 380 38,782 0 0 0.00% 0
24.04.15 14,990 360 43,195 0 0 0.00% 0
24.04.12 15,350 360 25,707 0 0 0.00% 0
24.04.11 15,450 100 32,410 0 0 0.00% 0
24.04.09 15,340 110 19,577 0 0 0.00% 0
24.04.08 16,120 780 50,678 0 0 0.00% 0
24.04.05 16,400 280 51,586 0 0 0.00% 0
24.04.04 16,560 160 45,910 0 0 0.00% 0
24.04.03 16,830 270 40,417 0 0 0.00% 0
24.04.02 17,540 710 55,253 0 0 0.00% 0
24.04.01 16,310 1,230 125,203 0 0 0.00% 0
24.03.29 16,650 340 52,579 0 0 0.00% 0
24.03.28 17,140 490 39,181 0 0 0.00% 0
24.03.27 17,370 230 39,648 0 0 0.00% 0
24.03.26 16,640 730 83,748 0 0 0.00% 0
24.03.25 16,990 350 25,333 0 0 0.00% 0
24.03.22 16,450 540 53,654 0 0 0.00% 0
24.03.21 16,680 230 41,326 0 0 0.00% 0
24.03.20 16,990 310 33,064 0 0 0.00% 0
24.03.19 17,200 210 40,197 0 0 0.00% 0
24.03.18 17,050 150 26,288 0 0 0.00% 0
24.03.15 17,500 450 42,224 0 0 0.00% 0
24.03.14 16,850 650 84,287 0 0 0.00% 0
24.03.13 17,030 180 39,777 0 0 0.00% 0
24.03.12 16,690 340 72,149 0 0 0.00% 0
24.03.11 17,000 310 30,036 0 0 0.00% 0
24.03.08 16,740 260 40,682 0 0 0.00% 0
24.03.07 17,000 260 48,653 0 0 0.00% 0
24.03.06 16,920 80 57,289 0 0 0.00% 0
24.03.05 17,310 390 91,141 0 0 0.00% 0
24.03.04 17,220 90 54,871 0 0 0.00% 0
24.02.29 18,100 880 105,349 0 0 0.00% 0
24.02.28 18,060 40 55,204 0 0 0.00% 0
24.02.27 18,600 540 71,362 0 0 0.00% 0
24.02.26 18,660 60 41,120 0 0 0.00% 0
24.02.23 19,050 390 57,502 0 0 0.00% 0
24.02.22 18,840 210 57,693 0 0 0.00% 0
24.02.21 19,370 530 85,236 0 0 0.00% 0
24.02.20 19,530 160 66,556 0 0 0.00% 0
24.02.19 19,960 430 82,322 0 0 0.00% 0
24.02.16 20,150 190 106,258 0 0 0.00% 0
24.02.15 20,250 100 102,063 0 0 0.00% 0
24.02.14 19,520 730 126,423 0 0 0.00% 0
24.02.13 18,850 670 128,862 0 0 0.00% 0
24.02.08 18,130 720 193,483 0 0 0.00% 0
24.02.07 18,710 580 92,200 0 0 0.00% 0
24.02.06 18,690 20 97,542 0 0 0.00% 0
24.02.05 19,210 520 126,078 0 0 0.00% 0
24.02.02 19,210 0 282,407 0 0 0.00% 0
24.02.01 20,550 1,340 212,665 0 0 0.00% 0
24.01.31 21,900 1,350 212,290 0 0 0.00% 0
24.01.30 22,500 600 204,794 0 0 0.00% 0
24.01.29 25,650 3,150 572,974 0 0 0.00% 0
24.01.26 25,550 100 276,295 0 0 0.00% 0
24.01.25 27,200 1,650 490,864 0 0 0.00% 0
24.01.24 30,100 2,900 564,749 0 0 0.00% 0
24.01.23 31,600 1,500 853,137 0 0 0.00% 0
24.01.22 26,950 4,650 2,384,462 0 0 0.00% 0
24.01.19 26,600 350 1,484,101 0 0 0.00% 0
24.01.18 27,800 1,200 4,925,124 0 0 0.00% 0
24.01.17 26,250 1,550 2,034,274 0 0 0.00% 0
24.01.16 27,400 1,150 655,427 0 0 0.00% 0
24.01.15 26,250 1,150 2,749,910 0 0 0.00% 0
24.01.12 24,450 1,800 5,693,816 0 0 0.00% 0
24.01.11 18,840 5,610 2,111,354 0 0 0.00% 0
24.01.10 19,350 510 119,211 0 0 0.00% 0
24.01.09 19,700 350 139,639 0 0 0.00% 0
24.01.08 18,150 1,550 1,140,692 0 0 0.00% 0
24.01.05 16,890 1,260 102,991 0 0 0.00% 0
24.01.04 17,500 610 83,706 0 0 0.00% 0
24.01.03 17,990 490 70,431 0 0 0.00% 0
24.01.02 17,670 320 66,552 0 0 0.00% 0
23.12.28 17,450 220 123,989 0 0 0.00% 0
23.12.27 18,090 640 114,940 0 0 0.00% 0
23.12.26 19,100 1,010 154,442 0 0 0.00% 0
23.12.22 19,610 510 126,404 0 0 0.00% 0
23.12.21 21,300 1,690 169,521 0 0 0.00% 0
23.12.20 20,300 1,000 132,037 0 0 0.00% 0
23.12.19 20,800 500 119,268 0 0 0.00% 0
23.12.18 20,450 350 119,744 0 0 0.00% 0
23.12.15 20,150 300 117,602 0 0 0.00% 0
23.12.14 21,400 1,250 182,572 0 0 0.00% 0
23.12.13 20,550 850 222,757 0 0 0.00% 0
23.12.12 22,200 1,650 173,108 0 0 0.00% 0
23.12.11 22,450 250 264,754 0 0 0.00% 0
23.12.08 20,500 1,950 299,497 0 0 0.00% 0
23.12.07 22,650 2,150 337,245 0 0 0.00% 0
23.12.06 23,100 450 287,149 0 0 0.00% 0
23.12.05 24,300 1,200 1,057,541 0 0 0.00% 0
23.12.04 23,800 500 308,588 0 0 0.00% 0
23.12.01 24,900 1,100 302,597 0 0 0.00% 0
23.11.30 22,200 2,700 575,836 0 0 0.00% 0
23.11.29 22,400 200 322,782 0 0 0.00% 0
23.11.28 24,750 2,350 416,974 0 0 0.00% 0
23.11.27 22,200 2,550 1,378,667 0 0 0.00% 0
23.11.24 22,650 450 455,246 0 0 0.00% 0
23.11.23 22,800 150 1,270,109 0 0 0.00% 0
23.11.22 20,400 2,400 2,275,053 0 0 0.00% 0
23.11.21 19,580 820 1,539,312 0 0 0.00% 0
23.11.20 16,000 3,580 2,341,537 0 0 0.00% 0
23.11.17 16,860 860 110,757 0 0 0.00% 0
23.11.16 16,620 250 146,695 0 0 0.00% 0
23.11.15 16,530 90 120,815 0 0 0.00% 0
23.11.14 15,730 800 201,247 0 0 0.00% 0
23.11.13 16,340 610 119,761 0 0 0.00% 0
23.11.10 16,970 630 104,341 0 0 0.00% 0
23.11.09 16,950 20 94,340 0 0 0.00% 0
23.11.08 17,940 990 167,455 0 0 0.00% 0
23.11.07 19,620 1,680 286,798 0 0 0.00% 0
23.11.06 18,290 1,330 391,814 0 0 0.00% 0
23.11.03 18,310 20 137,175 0 0 0.00% 0
23.11.02 17,130 1,180 260,801 0 0 0.00% 0
23.11.01 16,650 480 97,302 0 0 0.00% 0
23.10.31 17,800 1,150 300,218 0 0 0.00% 0
23.10.30 18,030 230 185,484 0 0 0.00% 0
23.10.27 17,950 80 411,706 0 0 0.00% 0
23.10.26 18,300 350 389,124 0 0 0.00% 0
23.10.25 20,100 1,800 466,539 0 0 0.00% 0
23.10.24 19,200 900 105,710 0 0 0.00% 0
23.10.23 19,540 340 141,347 0 0 0.00% 0
23.10.20 20,950 1,410 127,868 0 0 0.00% 0
23.10.19 22,450 1,500 132,231 0 0 0.00% 0
23.10.18 25,500 3,050 265,492 0 0 0.00% 0
23.10.17 24,650 850 271,622 0 0 0.00% 0
23.10.16 25,050 400 250,304 0 0 0.00% 0
23.10.13 26,900 1,850 288,562 0 0 0.00% 0
23.10.12 25,650 1,250 292,492 0 0 0.00% 0
23.10.11 25,250 400 380,726 0 0 0.00% 0
23.10.10 30,450 5,200 659,408 0 0 0.00% 0
23.10.06 31,150 700 548,901 0 0 0.00% 0
23.10.05 30,200 950 3,297,403 0 0 0.00% 0
23.10.04 38,500 8,300 825,646 0 0 0.00% 0
23.09.27 49,100 10,600 2,265,521 0 0 0.00% 0
23.09.26 51,500 2,400 4,702,245 0 0 0.00% 0
23.09.25 0 27,500 15,905,932 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.23 19:51 더보기 >