삐아

(451250)    I    코스닥 제조 11.22 15:33
8,860 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.

11.23 20:34 더보기 >