이닉스

(452400)    I    코스닥 제조 11.08 15:33
12,150 전일 11,820 고가 12,170 상한가 15,360 거래량
(주)
28,423
330 2.79% 시가 11,830 저가 11,830 하한가 8,280 거래대금
(백만)
342
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 11,820 330 28,423 5,006 62,869 0.69% 9,008,559
24.11.07 11,950 130 44,103 3,493 57,863 0.64% 9,013,565
24.11.06 12,050 100 47,186 7,394 54,370 0.60% 9,017,058
24.11.05 12,050 0 28,291 5,768 46,976 0.52% 9,024,452
24.11.04 12,000 50 34,868 6,139 41,208 0.45% 9,030,220
24.11.01 12,050 50 28,950 12,591 35,069 0.39% 9,036,359
24.10.31 11,870 180 43,065 -11,520 22,478 0.25% 9,048,950
24.10.30 12,150 280 48,754 -1,642 33,998 0.37% 9,037,430
24.10.29 11,840 310 36,766 15,324 35,640 0.39% 9,035,788
24.10.28 11,680 160 41,020 20,316 20,316 0.22% 9,051,112
24.10.25 11,820 140 58,215 0 0 0.00% 0
24.10.24 12,190 370 55,173 0 0 0.00% 0
24.10.23 11,880 310 63,507 0 0 0.00% 0
24.10.22 12,120 240 54,130 0 0 0.00% 0
24.10.21 12,050 70 51,989 0 0 0.00% 0
24.10.18 12,400 350 70,355 0 0 0.00% 0
24.10.17 13,270 870 170,670 0 0 0.00% 0
24.10.16 13,150 120 221,378 0 0 0.00% 0
24.10.15 13,400 250 120,715 0 0 0.00% 0
24.10.14 13,740 340 141,469 0 0 0.00% 0
24.10.11 13,960 220 516,693 0 0 0.00% 0
24.10.10 12,760 1,200 2,832,465 0 0 0.00% 0
24.10.08 12,910 150 127,908 0 0 0.00% 0
24.10.07 11,670 1,240 1,120,371 0 0 0.00% 0
24.10.04 11,650 20 38,986 0 0 0.00% 0
24.10.02 12,310 660 89,050 0 0 0.00% 0
24.09.30 12,470 160 61,329 0 0 0.00% 0
24.09.27 12,860 390 93,737 0 0 0.00% 0
24.09.26 12,600 260 102,212 0 0 0.00% 0
24.09.25 12,790 190 99,184 0 0 0.00% 0
24.09.24 12,650 140 110,252 0 0 0.00% 0
24.09.23 12,810 160 85,913 0 0 0.00% 0
24.09.20 13,140 330 146,573 0 0 0.00% 0
24.09.19 13,270 130 210,136 0 0 0.00% 0
24.09.13 12,580 690 1,605,893 0 0 0.00% 0
24.09.12 12,480 100 105,940 0 0 0.00% 0
24.09.11 12,140 340 141,129 0 0 0.00% 0
24.09.10 12,810 670 136,989 0 0 0.00% 0
24.09.09 13,200 390 157,298 0 0 0.00% 0
24.09.06 14,450 1,250 1,140,885 0 0 0.00% 0
24.09.05 14,100 350 369,541 0 0 0.00% 0
24.09.04 15,220 1,120 233,486 0 0 0.00% 0
24.09.03 15,270 50 444,159 0 0 0.00% 0
24.09.02 16,850 1,580 424,870 0 0 0.00% 0
24.08.30 17,680 830 640,837 0 0 0.00% 0
24.08.29 16,410 1,270 330,425 0 0 0.00% 0
24.08.28 17,090 680 157,354 0 0 0.00% 0
24.08.27 17,700 610 229,850 0 0 0.00% 0
24.08.26 17,610 90 3,690,116 0 0 0.00% 0
24.08.23 15,700 1,910 12,526,981 0 0 0.00% 0
24.08.22 16,670 970 512,760 0 0 0.00% 0
24.08.21 17,580 910 1,268,907 0 0 0.00% 0
24.08.20 14,150 3,430 7,826,925 0 0 0.00% 0
24.08.19 14,050 100 947,641 0 0 0.00% 0
24.08.16 14,100 50 1,819,078 0 0 0.00% 0
24.08.14 14,850 750 573,534 0 0 0.00% 0
24.08.13 14,950 100 3,556,210 0 0 0.00% 0
24.08.12 11,500 3,450 1,711,036 0 0 0.00% 0
24.08.09 11,400 100 182,393 0 0 0.00% 0
24.08.08 10,410 990 818,618 0 0 0.00% 0
24.08.07 9,810 600 473,995 0 0 0.00% 0
24.08.06 9,270 540 48,577 0 0 0.00% 0
24.08.05 10,560 1,290 88,136 0 0 0.00% 0
24.08.02 11,060 500 43,751 0 0 0.00% 0
24.08.01 11,340 280 105,304 0 0 0.00% 0
24.07.31 11,330 10 14,765 0 0 0.00% 0
24.07.30 11,630 300 20,706 0 0 0.00% 0
24.07.29 11,290 340 19,215 0 0 0.00% 0
24.07.26 11,450 160 13,452 0 0 0.00% 0
24.07.25 11,500 50 28,332 0 0 0.00% 0
24.07.24 11,510 10 17,007 0 0 0.00% 0
24.07.23 11,740 230 24,894 0 0 0.00% 0
24.07.22 11,890 150 22,893 0 0 0.00% 0
24.07.19 11,940 50 31,829 0 0 0.00% 0
24.07.18 12,660 720 77,654 0 0 0.00% 0
24.07.17 12,790 130 26,876 0 0 0.00% 0
24.07.16 13,090 300 33,425 0 0 0.00% 0
24.07.15 13,010 80 27,375 0 0 0.00% 0
24.07.12 13,330 320 35,103 0 0 0.00% 0
24.07.11 13,180 150 31,067 0 0 0.00% 0
24.07.10 13,610 430 55,927 0 0 0.00% 0
24.07.09 13,480 130 38,617 0 0 0.00% 0
24.07.08 12,920 560 52,437 0 0 0.00% 0
24.07.05 13,370 450 57,879 0 0 0.00% 0
24.07.04 12,550 820 187,286 0 0 0.00% 0
24.07.03 12,720 170 50,003 0 0 0.00% 0
24.07.02 13,270 550 54,289 0 0 0.00% 0
24.07.01 13,300 30 31,227 0 0 0.00% 0
24.06.28 13,250 50 24,118 0 0 0.00% 0
24.06.27 13,800 550 55,369 0 0 0.00% 0
24.06.26 13,670 130 84,654 0 0 0.00% 0
24.06.25 13,010 660 876,145 0 0 0.00% 0
24.06.24 13,200 190 40,844 0 0 0.00% 0
24.06.21 14,140 940 141,967 0 0 0.00% 0
24.06.20 14,140 0 19,115 0 0 0.00% 0
24.06.19 14,440 300 45,043 0 0 0.00% 0
24.06.18 14,520 80 33,591 0 0 0.00% 0
24.06.17 14,640 120 28,270 0 0 0.00% 0
24.06.14 15,100 460 42,707 0 0 0.00% 0
24.06.13 14,990 110 33,209 0 0 0.00% 0
24.06.12 15,250 260 46,265 0 0 0.00% 0
24.06.11 15,300 50 90,915 0 0 0.00% 0
24.06.10 15,330 30 44,540 0 0 0.00% 0
24.06.07 14,550 780 108,541 0 0 0.00% 0
24.06.05 14,280 270 112,697 0 0 0.00% 0
24.06.04 14,620 340 40,773 0 0 0.00% 0
24.06.03 14,600 20 36,129 0 0 0.00% 0
24.05.31 14,610 10 27,462 0 0 0.00% 0
24.05.30 14,960 350 33,984 0 0 0.00% 0
24.05.29 15,380 420 44,634 0 0 0.00% 0
24.05.28 15,720 340 47,130 0 0 0.00% 0
24.05.27 14,940 780 91,257 0 0 0.00% 0
24.05.24 15,600 660 109,155 0 0 0.00% 0
24.05.23 15,920 320 68,045 0 0 0.00% 0
24.05.22 16,110 190 75,896 0 0 0.00% 0
24.05.21 16,440 330 71,985 0 0 0.00% 0
24.05.20 16,720 280 53,699 0 0 0.00% 0
24.05.17 17,410 690 93,721 0 0 0.00% 0
24.05.16 17,130 280 82,988 0 0 0.00% 0
24.05.14 17,430 300 108,115 0 0 0.00% 0
24.05.13 16,350 1,080 811,200 0 0 0.00% 0
24.05.10 16,690 340 111,815 0 0 0.00% 0
24.05.09 16,910 220 110,286 0 0 0.00% 0
24.05.08 17,710 800 127,688 0 0 0.00% 0
24.05.07 17,900 190 186,771 0 0 0.00% 0
24.05.03 16,380 1,520 1,250,098 0 0 0.00% 0
24.05.02 17,650 1,270 306,462 0 0 0.00% 0
24.04.30 17,390 260 62,368 0 0 0.00% 0
24.04.29 17,210 180 25,079 0 0 0.00% 0
24.04.26 17,430 220 23,267 0 0 0.00% 0
24.04.25 17,550 120 24,464 0 0 0.00% 0
24.04.24 16,840 710 43,272 0 0 0.00% 0
24.04.23 17,050 210 23,157 0 0 0.00% 0
24.04.22 16,940 110 21,330 0 0 0.00% 0
24.04.19 17,740 800 46,170 0 0 0.00% 0
24.04.18 17,160 580 29,161 0 0 0.00% 0
24.04.17 17,110 50 23,514 0 0 0.00% 0
24.04.16 18,380 1,270 50,117 0 0 0.00% 0
24.04.15 18,270 110 36,339 0 0 0.00% 0
24.04.12 18,570 300 39,171 0 0 0.00% 0
24.04.11 18,800 230 22,341 0 0 0.00% 0
24.04.09 18,740 60 32,697 0 0 0.00% 0
24.04.08 19,150 410 61,760 0 0 0.00% 0
24.04.05 20,200 1,050 92,436 0 0 0.00% 0
24.04.04 20,100 100 51,352 0 0 0.00% 0
24.04.03 21,250 1,150 108,502 0 0 0.00% 0
24.04.02 21,900 650 54,202 0 0 0.00% 0
24.04.01 21,400 500 93,925 0 0 0.00% 0
24.03.29 21,550 150 49,161 0 0 0.00% 0
24.03.28 22,200 650 85,645 0 0 0.00% 0
24.03.27 22,000 200 87,299 0 0 0.00% 0
24.03.26 21,800 200 64,625 0 0 0.00% 0
24.03.25 22,400 600 96,074 0 0 0.00% 0
24.03.22 23,500 1,100 167,078 0 0 0.00% 0
24.03.21 23,150 350 113,343 0 0 0.00% 0
24.03.20 23,900 750 125,243 0 0 0.00% 0
24.03.19 24,050 150 194,375 0 0 0.00% 0
24.03.18 22,800 1,250 240,330 0 0 0.00% 0
24.03.15 22,850 50 101,676 0 0 0.00% 0
24.03.14 23,800 950 229,796 0 0 0.00% 0
24.03.13 24,100 300 203,640 0 0 0.00% 0
24.03.12 24,550 450 341,231 0 0 0.00% 0
24.03.11 23,450 1,100 994,452 0 0 0.00% 0
24.03.08 21,750 1,700 1,024,490 0 0 0.00% 0
24.03.07 22,700 950 168,757 0 0 0.00% 0
24.03.06 22,150 550 277,906 0 0 0.00% 0
24.03.05 21,550 600 503,253 0 0 0.00% 0
24.03.04 23,000 1,450 345,107 0 0 0.00% 0
24.02.29 23,250 250 223,738 0 0 0.00% 0
24.02.28 22,050 1,200 411,819 0 0 0.00% 0
24.02.27 21,750 300 833,001 0 0 0.00% 0
24.02.26 22,000 250 226,153 0 0 0.00% 0
24.02.23 23,800 1,800 303,723 0 0 0.00% 0
24.02.22 23,550 250 686,726 0 0 0.00% 0
24.02.21 25,100 1,550 385,432 0 0 0.00% 0
24.02.20 26,900 1,800 433,514 0 0 0.00% 0
24.02.19 29,050 2,150 437,267 0 0 0.00% 0
24.02.16 31,200 2,150 488,081 0 0 0.00% 0
24.02.15 29,700 1,500 631,946 0 0 0.00% 0
24.02.14 31,050 1,350 413,804 0 0 0.00% 0
24.02.13 32,700 1,650 363,385 0 0 0.00% 0
24.02.08 34,950 2,250 575,984 0 0 0.00% 0
24.02.07 33,400 1,550 2,036,465 0 0 0.00% 0
24.02.06 35,850 2,450 3,565,702 0 0 0.00% 0
24.02.05 33,900 1,950 5,077,205 0 0 0.00% 0
24.02.02 37,100 3,200 3,474,865 0 0 0.00% 0
24.02.01 0 23,100 17,584,516 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.10 21:41 더보기 >