컨텍

(451760)    I    코스닥 기타서비스 11.27 10:58
10,560 전일 10,750 고가 10,770 상한가 13,970 거래량
(주) 		48,200
190 -1.77% 시가 10,750 저가 10,200 하한가 7,530 거래대금
(백만) 		504
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.26 10,880 130 161,967 0 0 0.00% 14,940,476
24.11.25 10,350 530 124,780 0 0 0.00% 14,940,476
24.11.22 10,190 160 162,546 0 0 0.00% 14,940,476
24.11.21 10,700 510 247,931 0 0 0.00% 14,940,476
24.11.20 12,090 1,390 487,940 0 0 0.00% 14,940,476
24.11.19 12,350 260 330,945 0 0 0.00% 14,940,476
24.11.18 12,820 470 560,040 0 0 0.00% 14,940,476
24.11.15 13,130 310 576,808 0 0 0.00% 14,940,476
24.11.14 11,150 1,900 1,919,570 0 0 0.00% 14,940,476
24.11.13 12,020 870 429,828 0 0 0.00% 14,940,476
24.11.12 12,470 450 364,224 0 0 0.00% 14,940,476
24.11.11 11,730 740 635,297 0 0 0.00% 0
24.11.08 12,440 710 868,350 0 0 0.00% 0
24.11.07 10,860 1,580 2,822,034 0 0 0.00% 0
24.11.06 10,280 580 387,873 0 0 0.00% 0
24.11.05 10,030 250 775,325 0 0 0.00% 0
24.11.04 9,940 90 190,406 0 0 0.00% 0
24.11.01 9,550 390 277,612 0 0 0.00% 0
24.10.31 8,870 680 259,944 0 0 0.00% 0
24.10.30 8,490 380 136,975 0 0 0.00% 0
24.10.29 8,480 10 62,871 0 0 0.00% 0
24.10.28 8,630 150 72,355 0 0 0.00% 0
24.10.25 9,000 370 111,238 0 0 0.00% 0
24.10.24 9,870 870 234,938 0 0 0.00% 0
24.10.23 9,880 10 143,106 0 0 0.00% 0
24.10.22 10,090 210 176,184 0 0 0.00% 0
24.10.21 9,410 680 265,744 0 0 0.00% 0
24.10.18 9,890 480 146,514 0 0 0.00% 0
24.10.17 9,780 110 203,476 0 0 0.00% 0
24.10.16 10,110 330 159,287 0 0 0.00% 0
24.10.15 10,110 0 231,882 0 0 0.00% 0
24.10.14 10,300 190 468,816 0 0 0.00% 0
24.10.11 10,560 260 164,144 0 0 0.00% 0
24.10.10 11,030 470 224,569 0 0 0.00% 0
24.10.08 11,100 70 656,640 0 0 0.00% 0
24.10.07 8,810 2,290 2,327,646 0 0 0.00% 0
24.10.04 8,980 170 45,499 0 0 0.00% 0
24.10.02 9,130 150 50,535 0 0 0.00% 0
24.09.30 9,320 190 62,811 0 0 0.00% 0
24.09.27 8,730 590 251,349 0 0 0.00% 0
24.09.26 8,260 470 84,214 0 0 0.00% 0
24.09.25 8,220 40 42,621 0 0 0.00% 0
24.09.24 8,050 170 55,916 0 0 0.00% 0
24.09.23 7,970 80 45,175 0 0 0.00% 0
24.09.20 7,970 0 29,394 0 0 0.00% 0
24.09.19 8,150 180 40,469 0 0 0.00% 0
24.09.13 8,140 10 70,992 0 0 0.00% 0
24.09.12 7,890 250 31,624 0 0 0.00% 0
24.09.11 7,800 90 69,332 0 0 0.00% 0
24.09.10 7,900 100 48,615 0 0 0.00% 0
24.09.09 7,820 80 63,812 0 0 0.00% 0
24.09.06 8,140 320 63,263 0 0 0.00% 0
24.09.05 8,400 260 93,924 0 0 0.00% 0
24.09.04 9,160 760 99,803 0 0 0.00% 0
24.09.03 9,160 0 56,105 0 0 0.00% 0
24.09.02 9,340 180 27,689 0 0 0.00% 0
24.08.30 9,360 20 64,266 0 0 0.00% 0
24.08.29 9,900 540 43,219 0 0 0.00% 0
24.08.28 10,030 130 28,080 0 0 0.00% 0
24.08.27 9,990 40 31,274 0 0 0.00% 0
24.08.26 9,910 80 34,031 0 0 0.00% 0
24.08.23 10,070 160 92,111 0 0 0.00% 0
24.08.22 10,310 240 44,269 0 0 0.00% 0
24.08.21 10,530 220 25,464 0 0 0.00% 0
24.08.20 10,070 460 54,990 0 0 0.00% 0
24.08.19 10,400 330 40,748 0 0 0.00% 0
24.08.16 10,290 110 63,345 0 0 0.00% 0
24.08.14 10,030 260 51,475 0 0 0.00% 0
24.08.13 10,120 90 50,119 0 0 0.00% 0
24.08.12 9,950 170 70,581 0 0 0.00% 0
24.08.09 9,200 750 156,885 0 0 0.00% 0
24.08.08 9,380 180 43,513 0 0 0.00% 0
24.08.07 9,310 70 68,162 0 0 0.00% 0
24.08.06 8,880 430 121,902 0 0 0.00% 0
24.08.05 10,170 1,290 211,138 0 0 0.00% 0
24.08.02 11,000 830 144,250 0 0 0.00% 0
24.08.01 10,820 180 50,812 0 0 0.00% 0
24.07.31 11,110 290 120,196 0 0 0.00% 0
24.07.30 11,430 320 86,671 0 0 0.00% 0
24.07.29 11,610 180 99,804 0 0 0.00% 0
24.07.26 11,840 230 69,707 0 0 0.00% 0
24.07.25 12,530 690 115,008 0 0 0.00% 0
24.07.24 11,710 820 265,863 0 0 0.00% 0
24.07.23 11,810 100 142,058 0 0 0.00% 0
24.07.22 12,200 390 83,279 0 0 0.00% 0
24.07.19 12,680 480 145,163 0 0 0.00% 0
24.07.18 13,100 420 63,867 0 0 0.00% 0
24.07.17 13,090 10 100,464 0 0 0.00% 0
24.07.16 13,240 150 58,135 0 0 0.00% 0
24.07.15 12,950 290 141,310 0 0 0.00% 0
24.07.12 12,880 70 69,859 0 0 0.00% 0
24.07.11 12,880 0 51,413 0 0 0.00% 0
24.07.10 13,040 160 100,674 0 0 0.00% 0
24.07.09 13,120 80 52,095 0 0 0.00% 0
24.07.08 13,000 120 68,184 0 0 0.00% 0
24.07.05 13,300 300 97,390 0 0 0.00% 0
24.07.04 13,300 0 48,371 0 0 0.00% 0
24.07.03 13,300 0 162,512 0 0 0.00% 0
24.07.02 14,160 860 198,433 0 0 0.00% 0
24.07.01 13,890 270 104,524 0 0 0.00% 0
24.06.28 13,800 90 59,254 0 0 0.00% 0
24.06.27 14,210 410 101,255 0 0 0.00% 0
24.06.26 14,170 40 60,394 0 0 0.00% 0
24.06.25 14,050 120 151,102 0 0 0.00% 0
24.06.24 14,800 750 182,949 0 0 0.00% 0
24.06.21 15,150 350 131,584 0 0 0.00% 0
24.06.20 15,160 10 82,460 0 0 0.00% 0
24.06.19 15,100 60 56,342 0 0 0.00% 0
24.06.18 15,870 770 173,425 0 0 0.00% 0
24.06.17 15,890 20 130,233 0 0 0.00% 0
24.06.14 16,140 250 140,140 0 0 0.00% 0
24.06.13 15,840 300 118,102 0 0 0.00% 0
24.06.12 15,690 150 169,624 0 0 0.00% 0
24.06.11 15,260 430 195,018 0 0 0.00% 0
24.06.10 15,030 230 81,515 0 0 0.00% 0
24.06.07 14,990 40 149,120 0 0 0.00% 0
24.06.05 15,500 510 214,686 0 0 0.00% 0
24.06.04 15,910 410 136,780 0 0 0.00% 0
24.06.03 15,600 310 140,795 0 0 0.00% 0
24.05.31 15,740 140 915,685 0 0 0.00% 0
24.05.30 15,720 20 138,160 0 0 0.00% 0
24.05.29 16,560 840 399,443 0 0 0.00% 0
24.05.28 16,980 420 382,009 0 0 0.00% 0
24.05.27 18,460 1,480 494,295 0 0 0.00% 0
24.05.24 18,260 200 178,881 0 0 0.00% 0
24.05.23 18,050 210 176,592 0 0 0.00% 0
24.05.22 18,830 780 277,139 0 0 0.00% 0
24.05.21 18,560 270 184,289 0 0 0.00% 0
24.05.20 18,640 80 197,072 0 0 0.00% 0
24.05.17 19,400 760 260,155 0 0 0.00% 0
24.05.16 19,500 100 316,026 0 0 0.00% 0
24.05.14 19,080 420 231,379 0 0 0.00% 0
24.05.13 19,750 670 234,463 0 0 0.00% 0
24.05.10 19,490 260 474,445 0 0 0.00% 0
24.05.09 18,690 800 521,880 0 0 0.00% 0
24.05.08 19,530 840 285,903 0 0 0.00% 0
24.05.07 19,110 420 425,370 0 0 0.00% 0
24.05.03 19,170 60 398,955 0 0 0.00% 0
24.05.02 17,640 1,530 623,178 0 0 0.00% 0
24.04.30 18,140 500 237,889 0 0 0.00% 0
24.04.29 18,100 40 319,905 0 0 0.00% 0
24.04.26 18,100 0 411,890 0 0 0.00% 0
24.04.25 18,800 700 455,534 0 0 0.00% 0
24.04.24 17,260 1,540 1,801,198 0 0 0.00% 0
24.04.23 17,230 30 165,457 0 0 0.00% 0
24.04.22 16,740 490 141,745 0 0 0.00% 0
24.04.19 16,950 210 262,526 0 0 0.00% 0
24.04.18 16,350 600 146,304 0 0 0.00% 0
24.04.17 16,020 330 141,700 0 0 0.00% 0
24.04.16 17,200 1,180 388,286 0 0 0.00% 0
24.04.15 17,510 310 252,225 0 0 0.00% 0
24.04.12 18,220 710 602,738 0 0 0.00% 0
24.04.11 18,360 140 338,366 0 0 0.00% 0
24.04.09 18,550 190 285,879 0 0 0.00% 0
24.04.08 19,680 1,130 535,420 0 0 0.00% 0
24.04.05 20,350 670 465,248 0 0 0.00% 0
24.04.04 20,450 100 569,610 0 0 0.00% 0
24.04.03 20,250 200 658,668 0 0 0.00% 0
24.04.02 21,300 1,050 1,109,424 0 0 0.00% 0
24.04.01 19,450 1,850 1,872,726 0 0 0.00% 0
24.03.29 18,740 710 1,171,991 0 0 0.00% 0
24.03.28 16,860 1,880 3,961,985 0 0 0.00% 0
24.03.27 16,530 330 201,668 0 0 0.00% 0
24.03.26 16,500 30 145,620 0 0 0.00% 0
24.03.25 16,540 40 150,348 0 0 0.00% 0
24.03.22 15,500 1,040 318,963 0 0 0.00% 0
24.03.21 15,510 10 106,024 0 0 0.00% 0
24.03.20 15,680 170 119,815 0 0 0.00% 0
24.03.19 15,900 220 124,150 0 0 0.00% 0
24.03.18 15,870 30 156,995 0 0 0.00% 0
24.03.15 16,550 680 150,659 0 0 0.00% 0
24.03.14 16,950 400 228,668 0 0 0.00% 0
24.03.13 16,800 150 283,250 0 0 0.00% 0
24.03.12 16,730 70 126,895 0 0 0.00% 0
24.03.11 15,750 980 388,060 0 0 0.00% 0
24.03.08 15,350 400 184,893 0 0 0.00% 0
24.03.07 16,070 720 224,634 0 0 0.00% 0
24.03.06 16,320 250 215,252 0 0 0.00% 0
24.03.05 16,670 350 145,636 0 0 0.00% 0
24.03.04 16,750 80 102,771 0 0 0.00% 0
24.02.29 16,840 90 134,480 0 0 0.00% 0
24.02.28 16,410 430 151,213 0 0 0.00% 0
24.02.27 17,720 1,310 598,199 0 0 0.00% 0
24.02.26 18,100 380 128,023 0 0 0.00% 0
24.02.23 17,750 350 173,716 0 0 0.00% 0
24.02.22 17,680 70 142,167 0 0 0.00% 0
24.02.21 18,330 650 228,892 0 0 0.00% 0
24.02.20 17,760 570 581,463 0 0 0.00% 0
24.02.19 18,000 240 140,134 0 0 0.00% 0
24.02.16 18,610 610 231,410 0 0 0.00% 0
24.02.15 18,240 370 374,839 0 0 0.00% 0
24.02.14 16,940 1,300 481,057 0 0 0.00% 0
24.02.13 15,960 980 277,824 0 0 0.00% 0
24.02.08 16,550 590 171,719 0 0 0.00% 0
24.02.07 16,500 50 269,882 0 0 0.00% 0
24.02.06 15,620 880 355,651 0 0 0.00% 0
24.02.05 15,740 120 173,918 0 0 0.00% 0
24.02.02 14,560 1,180 365,157 0 0 0.00% 0
24.02.01 15,280 720 385,349 0 0 0.00% 0
24.01.31 15,980 700 177,423 0 0 0.00% 0
24.01.30 16,330 350 166,329 0 0 0.00% 0
24.01.29 17,130 800 316,844 0 0 0.00% 0
24.01.26 16,980 150 354,123 0 0 0.00% 0
24.01.25 18,110 1,130 515,287 0 0 0.00% 0
24.01.24 20,400 2,290 815,829 0 0 0.00% 0
24.01.23 21,500 1,100 534,655 0 0 0.00% 0
24.01.22 19,970 1,530 623,843 0 0 0.00% 0
24.01.19 21,150 1,180 544,198 0 0 0.00% 0
24.01.18 20,900 250 559,172 0 0 0.00% 0
24.01.17 21,800 900 403,948 0 0 0.00% 0
24.01.16 22,200 400 514,473 0 0 0.00% 0
24.01.15 21,150 1,050 884,175 0 0 0.00% 0
24.01.12 22,750 1,600 805,438 0 0 0.00% 0
24.01.11 21,800 950 3,123,030 0 0 0.00% 0
24.01.10 22,400 600 645,039 0 0 0.00% 0
24.01.09 22,300 100 1,421,208 0 0 0.00% 0
24.01.08 21,750 550 1,859,121 0 0 0.00% 0
24.01.05 20,700 1,050 1,822,733 0 0 0.00% 0
24.01.04 21,600 900 2,877,018 0 0 0.00% 0
24.01.03 18,150 3,450 4,031,454 0 0 0.00% 0
24.01.02 15,360 2,790 1,354,667 0 0 0.00% 0
23.12.28 15,760 400 315,257 0 0 0.00% 0
23.12.27 14,640 1,120 702,472 0 0 0.00% 0
23.12.26 13,960 680 363,804 0 0 0.00% 0
23.12.22 14,100 140 315,974 0 0 0.00% 0
23.12.21 14,980 880 387,352 0 0 0.00% 0
23.12.20 15,300 320 242,408 0 0 0.00% 0
23.12.19 15,730 430 196,413 0 0 0.00% 0
23.12.18 14,800 930 224,835 0 0 0.00% 0
23.12.15 15,000 200 143,009 0 0 0.00% 0
23.12.14 14,910 90 188,393 0 0 0.00% 0
23.12.13 16,120 1,210 427,666 0 0 0.00% 0
23.12.12 16,600 480 183,194 0 0 0.00% 0
23.12.11 16,070 530 456,153 0 0 0.00% 0
23.12.08 16,200 130 244,802 0 0 0.00% 0
23.12.07 15,510 690 308,591 0 0 0.00% 0
23.12.06 15,850 340 373,142 0 0 0.00% 0
23.12.05 17,270 1,420 780,196 0 0 0.00% 0
23.12.04 18,820 1,550 663,483 0 0 0.00% 0
23.12.01 18,430 390 1,084,457 0 0 0.00% 0
23.11.30 17,670 760 2,161,488 0 0 0.00% 0
23.11.29 17,090 580 950,848 0 0 0.00% 0
23.11.28 17,780 690 558,544 0 0 0.00% 0
23.11.27 17,070 710 1,388,836 0 0 0.00% 0
23.11.24 16,630 440 744,191 0 0 0.00% 0
23.11.23 16,650 20 1,447,091 0 0 0.00% 0
23.11.22 16,130 520 1,912,199 0 0 0.00% 0
23.11.21 17,530 1,400 1,495,027 0 0 0.00% 0
23.11.20 19,500 1,970 3,094,007 0 0 0.00% 0
23.11.17 18,630 870 6,968,214 0 0 0.00% 0
23.11.16 18,780 10 7,927,208 0 0 0.00% 0
23.11.15 16,040 2,740 14,134,996 0 0 0.00% 0
23.11.14 15,510 530 8,220,597 0 0 0.00% 0
23.11.13 18,420 2,910 2,042,244 0 0 0.00% 0
23.11.10 15,920 2,500 15,459,844 0 0 0.00% 0
23.11.09 0 6,580 5,204,063 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.27 11:19 더보기 >