삐아
(451250) I 코스닥 제조 11.22 15:338,860 | 전일 | 8,780 | 고가 | 9,060 | 상한가 | 11,410 |
거래량 (주) |
54,667 |
80 0.91% | 시가 | 8,800 | 저가 | 8,750 | 하한가 | 6,150 |
거래대금 (백만) |
489 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.22 | 8,780 | 80 | 54,667 | 3,908 | 97,592 | 0.97% | 9,992,285 |
24.11.21 | 9,020 | 240 | 53,273 | -6,870 | 93,684 | 0.93% | 9,996,193 |
24.11.20 | 9,030 | 10 | 77,478 | 2,883 | 100,554 | 1.00% | 9,989,323 |
24.11.19 | 9,120 | 90 | 61,240 | 23,996 | 97,671 | 0.97% | 9,992,206 |
24.11.18 | 9,100 | 20 | 148,028 | 21,176 | 73,675 | 0.73% | 10,016,202 |
24.11.15 | 8,480 | 620 | 1,437,486 | 3,120 | 52,499 | 0.52% | 10,037,378 |
24.11.14 | 8,840 | 240 | 59,007 | -2,616 | 49,379 | 0.49% | 10,040,498 |
24.11.13 | 9,040 | 200 | 76,676 | 15,895 | 51,995 | 0.52% | 10,037,882 |
24.11.12 | 9,860 | 820 | 161,507 | -10,752 | 36,100 | 0.36% | 10,053,777 |
24.11.11 | 10,700 | 840 | 148,872 | 9,849 | 46,852 | 0.46% | 10,043,025 |
24.11.08 | 10,640 | 60 | 125,578 | 37,003 | 37,003 | 0.37% | 10,052,874 |
24.11.07 | 10,150 | 490 | 578,174 | 0 | 0 | 0.00% | 0 |
24.11.06 | 10,350 | 200 | 155,327 | 0 | 0 | 0.00% | 0 |
24.11.05 | 10,750 | 400 | 142,961 | 0 | 0 | 0.00% | 0 |
24.11.04 | 10,200 | 550 | 404,522 | 0 | 0 | 0.00% | 0 |
24.11.01 | 9,710 | 490 | 2,631,562 | 0 | 0 | 0.00% | 0 |
24.10.31 | 9,750 | 40 | 66,930 | 0 | 0 | 0.00% | 0 |
24.10.30 | 9,820 | 70 | 51,003 | 0 | 0 | 0.00% | 0 |
24.10.29 | 9,740 | 80 | 69,555 | 0 | 0 | 0.00% | 0 |
24.10.28 | 9,420 | 320 | 108,169 | 0 | 0 | 0.00% | 0 |
24.10.25 | 10,100 | 680 | 206,686 | 0 | 0 | 0.00% | 0 |
24.10.24 | 11,070 | 970 | 202,350 | 0 | 0 | 0.00% | 0 |
24.10.23 | 11,390 | 320 | 96,311 | 0 | 0 | 0.00% | 0 |
24.10.22 | 11,960 | 570 | 100,243 | 0 | 0 | 0.00% | 0 |
24.10.21 | 12,180 | 220 | 74,389 | 0 | 0 | 0.00% | 0 |
24.10.18 | 12,170 | 10 | 149,680 | 0 | 0 | 0.00% | 0 |
24.10.17 | 12,070 | 100 | 100,899 | 0 | 0 | 0.00% | 0 |
24.10.16 | 12,230 | 160 | 49,614 | 0 | 0 | 0.00% | 0 |
24.10.15 | 12,290 | 60 | 59,497 | 0 | 0 | 0.00% | 0 |
24.10.14 | 12,520 | 230 | 66,840 | 0 | 0 | 0.00% | 0 |
24.10.11 | 13,020 | 500 | 158,844 | 0 | 0 | 0.00% | 0 |
24.10.10 | 13,050 | 30 | 86,378 | 0 | 0 | 0.00% | 0 |
24.10.08 | 13,300 | 250 | 82,497 | 0 | 0 | 0.00% | 0 |
24.10.07 | 12,980 | 320 | 103,459 | 0 | 0 | 0.00% | 0 |
24.10.04 | 13,240 | 260 | 155,809 | 0 | 0 | 0.00% | 0 |
24.10.02 | 13,920 | 680 | 155,913 | 0 | 0 | 0.00% | 0 |
24.09.30 | 14,190 | 270 | 444,324 | 0 | 0 | 0.00% | 0 |
24.09.27 | 13,700 | 490 | 646,178 | 0 | 0 | 0.00% | 0 |
24.09.26 | 13,540 | 160 | 321,471 | 0 | 0 | 0.00% | 0 |
24.09.25 | 13,000 | 540 | 1,096,877 | 0 | 0 | 0.00% | 0 |
24.09.24 | 13,340 | 340 | 155,386 | 0 | 0 | 0.00% | 0 |
24.09.23 | 13,330 | 10 | 160,357 | 0 | 0 | 0.00% | 0 |
24.09.20 | 13,350 | 20 | 286,879 | 0 | 0 | 0.00% | 0 |
24.09.19 | 13,730 | 380 | 211,467 | 0 | 0 | 0.00% | 0 |
24.09.13 | 14,100 | 370 | 198,759 | 0 | 0 | 0.00% | 0 |
24.09.12 | 13,930 | 170 | 295,525 | 0 | 0 | 0.00% | 0 |
24.09.11 | 13,770 | 160 | 643,228 | 0 | 0 | 0.00% | 0 |
24.09.10 | 14,610 | 840 | 852,650 | 0 | 0 | 0.00% | 0 |
24.09.09 | 14,440 | 170 | 2,956,103 | 0 | 0 | 0.00% | 0 |
24.09.06 | 13,680 | 760 | 2,775,837 | 0 | 0 | 0.00% | 0 |
24.09.05 | 14,230 | 550 | 1,185,186 | 0 | 0 | 0.00% | 0 |
24.09.04 | 13,600 | 630 | 5,178,931 | 0 | 0 | 0.00% | 0 |
24.09.03 | 12,670 | 930 | 4,396,581 | 0 | 0 | 0.00% | 0 |
24.09.02 | 11,880 | 790 | 778,042 | 0 | 0 | 0.00% | 0 |
24.08.30 | 11,720 | 160 | 84,118 | 0 | 0 | 0.00% | 0 |
24.08.29 | 12,240 | 520 | 103,639 | 0 | 0 | 0.00% | 0 |
24.08.28 | 12,650 | 410 | 85,654 | 0 | 0 | 0.00% | 0 |
24.08.27 | 12,540 | 110 | 64,664 | 0 | 0 | 0.00% | 0 |
24.08.26 | 13,110 | 570 | 99,982 | 0 | 0 | 0.00% | 0 |
24.08.23 | 13,310 | 200 | 68,478 | 0 | 0 | 0.00% | 0 |
24.08.22 | 13,590 | 280 | 125,735 | 0 | 0 | 0.00% | 0 |
24.08.21 | 13,910 | 320 | 95,789 | 0 | 0 | 0.00% | 0 |
24.08.20 | 14,050 | 140 | 102,113 | 0 | 0 | 0.00% | 0 |
24.08.19 | 14,230 | 180 | 126,196 | 0 | 0 | 0.00% | 0 |
24.08.16 | 13,500 | 730 | 1,160,111 | 0 | 0 | 0.00% | 0 |
24.08.14 | 13,280 | 220 | 165,579 | 0 | 0 | 0.00% | 0 |
24.08.13 | 13,990 | 710 | 138,854 | 0 | 0 | 0.00% | 0 |
24.08.12 | 13,760 | 230 | 166,533 | 0 | 0 | 0.00% | 0 |
24.08.09 | 12,900 | 860 | 312,521 | 0 | 0 | 0.00% | 0 |
24.08.08 | 13,360 | 460 | 74,785 | 0 | 0 | 0.00% | 0 |
24.08.07 | 13,170 | 190 | 224,092 | 0 | 0 | 0.00% | 0 |
24.08.06 | 12,100 | 1,070 | 190,761 | 0 | 0 | 0.00% | 0 |
24.08.05 | 14,840 | 2,740 | 321,419 | 0 | 0 | 0.00% | 0 |
24.08.02 | 16,000 | 1,160 | 150,286 | 0 | 0 | 0.00% | 0 |
24.08.01 | 15,520 | 480 | 669,217 | 0 | 0 | 0.00% | 0 |
24.07.31 | 15,810 | 290 | 110,316 | 0 | 0 | 0.00% | 0 |
24.07.30 | 16,400 | 590 | 198,246 | 0 | 0 | 0.00% | 0 |
24.07.29 | 15,680 | 720 | 322,031 | 0 | 0 | 0.00% | 0 |
24.07.26 | 16,200 | 520 | 128,056 | 0 | 0 | 0.00% | 0 |
24.07.25 | 16,740 | 540 | 190,253 | 0 | 0 | 0.00% | 0 |
24.07.24 | 16,750 | 10 | 272,999 | 0 | 0 | 0.00% | 0 |
24.07.23 | 16,570 | 180 | 219,792 | 0 | 0 | 0.00% | 0 |
24.07.22 | 16,550 | 20 | 223,004 | 0 | 0 | 0.00% | 0 |
24.07.19 | 16,570 | 20 | 104,592 | 0 | 0 | 0.00% | 0 |
24.07.18 | 16,870 | 300 | 170,470 | 0 | 0 | 0.00% | 0 |
24.07.17 | 16,660 | 210 | 437,488 | 0 | 0 | 0.00% | 0 |
24.07.16 | 17,260 | 600 | 137,083 | 0 | 0 | 0.00% | 0 |
24.07.15 | 17,270 | 10 | 113,558 | 0 | 0 | 0.00% | 0 |
24.07.12 | 17,830 | 560 | 154,690 | 0 | 0 | 0.00% | 0 |
24.07.11 | 18,200 | 370 | 285,295 | 0 | 0 | 0.00% | 0 |
24.07.10 | 18,120 | 80 | 271,260 | 0 | 0 | 0.00% | 0 |
24.07.09 | 18,520 | 400 | 241,087 | 0 | 0 | 0.00% | 0 |
24.07.08 | 17,970 | 550 | 602,906 | 0 | 0 | 0.00% | 0 |
24.07.05 | 18,820 | 850 | 932,895 | 0 | 0 | 0.00% | 0 |
24.07.04 | 17,310 | 1,510 | 3,582,920 | 0 | 0 | 0.00% | 0 |
24.07.03 | 17,810 | 500 | 336,442 | 0 | 0 | 0.00% | 0 |
24.07.02 | 18,720 | 910 | 453,335 | 0 | 0 | 0.00% | 0 |
24.07.01 | 20,250 | 1,530 | 795,767 | 0 | 0 | 0.00% | 0 |
24.06.28 | 20,150 | 100 | 308,698 | 0 | 0 | 0.00% | 0 |
24.06.27 | 21,050 | 900 | 1,974,402 | 0 | 0 | 0.00% | 0 |
24.06.26 | 21,350 | 300 | 683,328 | 0 | 0 | 0.00% | 0 |
24.06.25 | 20,050 | 1,300 | 1,601,884 | 0 | 0 | 0.00% | 0 |
24.06.24 | 20,750 | 700 | 481,253 | 0 | 0 | 0.00% | 0 |
24.06.21 | 20,000 | 750 | 1,783,019 | 0 | 0 | 0.00% | 0 |
24.06.20 | 20,500 | 500 | 1,199,609 | 0 | 0 | 0.00% | 0 |
24.06.19 | 20,550 | 50 | 960,094 | 0 | 0 | 0.00% | 0 |
24.06.18 | 20,900 | 350 | 1,944,998 | 0 | 0 | 0.00% | 0 |
24.06.17 | 22,600 | 1,700 | 855,363 | 0 | 0 | 0.00% | 0 |
24.06.14 | 22,050 | 550 | 7,040,979 | 0 | 0 | 0.00% | 0 |
24.06.13 | 21,000 | 1,050 | 7,546,243 | 0 | 0 | 0.00% | 0 |
24.06.12 | 16,160 | 4,840 | 12,632,217 | 0 | 0 | 0.00% | 0 |
24.06.11 | 16,550 | 390 | 619,374 | 0 | 0 | 0.00% | 0 |
24.06.10 | 16,210 | 340 | 682,141 | 0 | 0 | 0.00% | 0 |
24.06.07 | 16,330 | 120 | 868,731 | 0 | 0 | 0.00% | 0 |
24.06.05 | 17,320 | 990 | 938,211 | 0 | 0 | 0.00% | 0 |
24.06.04 | 19,630 | 2,310 | 1,842,308 | 0 | 0 | 0.00% | 0 |
24.06.03 | 18,490 | 1,140 | 4,919,438 | 0 | 0 | 0.00% | 0 |
24.05.31 | 18,130 | 360 | 11,229,599 | 0 | 0 | 0.00% | 0 |
24.05.30 | 18,570 | 440 | 5,148,056 | 0 | 0 | 0.00% | 0 |
24.05.29 | 18,750 | 180 | 11,391,396 | 0 | 0 | 0.00% | 0 |
24.05.28 | 14,430 | 4,320 | 12,108,686 | 0 | 0 | 0.00% | 0 |
24.05.27 | 14,870 | 440 | 250,898 | 0 | 0 | 0.00% | 0 |
24.05.24 | 14,800 | 70 | 656,768 | 0 | 0 | 0.00% | 0 |
24.05.23 | 14,860 | 60 | 379,372 | 0 | 0 | 0.00% | 0 |
24.05.22 | 15,270 | 410 | 354,641 | 0 | 0 | 0.00% | 0 |
24.05.21 | 15,110 | 160 | 840,121 | 0 | 0 | 0.00% | 0 |
24.05.20 | 16,110 | 1,000 | 672,000 | 0 | 0 | 0.00% | 0 |
24.05.17 | 16,830 | 720 | 714,890 | 0 | 0 | 0.00% | 0 |
24.05.16 | 16,780 | 50 | 1,162,999 | 0 | 0 | 0.00% | 0 |
24.05.14 | 16,420 | 360 | 1,759,985 | 0 | 0 | 0.00% | 0 |
24.05.13 | 17,080 | 660 | 1,552,496 | 0 | 0 | 0.00% | 0 |
24.05.10 | 16,700 | 380 | 5,375,245 | 0 | 0 | 0.00% | 0 |
24.05.09 | 16,030 | 670 | 10,727,955 | 0 | 0 | 0.00% | 0 |
24.05.08 | 17,210 | 1,180 | 1,199,293 | 0 | 0 | 0.00% | 0 |
24.05.07 | 18,700 | 1,490 | 1,846,341 | 0 | 0 | 0.00% | 0 |
24.05.03 | 18,510 | 190 | 7,383,232 | 0 | 0 | 0.00% | 0 |
24.05.02 | 18,330 | 180 | 11,001,315 | 0 | 0 | 0.00% | 0 |
24.04.30 | 14,100 | 4,230 | 12,962,883 | 0 | 0 | 0.00% | 0 |
24.04.29 | 14,180 | 80 | 2,956,681 | 0 | 0 | 0.00% | 0 |
24.04.26 | 17,000 | 2,820 | 5,049,389 | 0 | 0 | 0.00% | 0 |
24.04.25 | 0 | 2,070 | 13,249,735 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.