그리드위즈

(453450)    I    코스닥 사업서비스 11.27 11:26
17,610 전일 17,900 고가 18,090 상한가 23,250 거래량
(주)
34,706
290 -1.62% 시가 18,080 저가 17,480 하한가 12,530 거래대금
(백만)
613
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.26 17,730 170 58,857 44,079 88,659 1.12% 7,854,091
24.11.25 16,600 1,130 97,827 24,970 44,580 0.56% 7,898,170
24.11.22 16,550 50 79,475 -34,340 19,610 0.25% 7,923,140
24.11.21 17,440 890 101,619 293 53,950 0.68% 7,888,800
24.11.20 17,250 190 71,913 -6,427 53,657 0.68% 7,889,093
24.11.19 17,550 300 51,813 16,634 60,084 0.76% 7,882,666
24.11.18 17,170 380 101,179 25,542 43,450 0.55% 7,899,300
24.11.15 18,000 830 144,422 7,100 17,908 0.23% 7,924,842
24.11.14 18,130 420 102,562 -36,221 10,808 0.14% 7,931,942
24.11.13 20,150 2,020 165,407 -15,093 47,029 0.59% 7,895,721
24.11.12 19,730 420 255,226 62,122 62,122 0.78% 7,880,628
24.11.11 19,150 580 273,249 0 0 0.00% 0
24.11.08 18,440 710 143,424 0 0 0.00% 0
24.11.07 17,950 490 101,213 0 0 0.00% 0
24.11.06 18,710 760 80,638 0 0 0.00% 0
24.11.05 18,900 190 47,240 0 0 0.00% 0
24.11.04 17,530 1,370 135,125 0 0 0.00% 0
24.11.01 18,420 890 102,214 0 0 0.00% 0
24.10.31 18,440 20 84,387 0 0 0.00% 0
24.10.30 19,050 610 111,536 0 0 0.00% 0
24.10.29 19,760 710 91,064 0 0 0.00% 0
24.10.28 19,360 400 63,046 0 0 0.00% 0
24.10.25 19,800 440 110,604 0 0 0.00% 0
24.10.24 20,550 750 111,230 0 0 0.00% 0
24.10.23 20,250 300 155,516 0 0 0.00% 0
24.10.22 20,950 700 166,807 0 0 0.00% 0
24.10.21 20,950 0 106,567 0 0 0.00% 0
24.10.18 21,750 800 145,849 0 0 0.00% 0
24.10.17 22,300 550 113,718 0 0 0.00% 0
24.10.16 23,000 700 101,069 0 0 0.00% 0
24.10.15 22,900 100 149,798 0 0 0.00% 0
24.10.14 24,150 1,250 180,524 0 0 0.00% 0
24.10.11 24,200 50 190,070 0 0 0.00% 0
24.10.10 23,150 1,050 549,421 0 0 0.00% 0
24.10.08 23,000 150 127,213 0 0 0.00% 0
24.10.07 22,300 700 142,025 0 0 0.00% 0
24.10.04 22,600 300 80,852 0 0 0.00% 0
24.10.02 23,300 700 80,819 0 0 0.00% 0
24.09.30 23,950 650 112,967 0 0 0.00% 0
24.09.27 25,050 1,100 144,294 0 0 0.00% 0
24.09.26 24,200 850 128,408 0 0 0.00% 0
24.09.25 25,000 800 174,480 0 0 0.00% 0
24.09.24 25,700 700 306,007 0 0 0.00% 0
24.09.23 25,550 150 419,334 0 0 0.00% 0
24.09.20 25,200 350 369,178 0 0 0.00% 0
24.09.19 25,000 200 211,811 0 0 0.00% 0
24.09.13 26,150 1,150 319,842 0 0 0.00% 0
24.09.12 26,700 550 451,983 0 0 0.00% 0
24.09.11 23,950 2,750 2,118,255 0 0 0.00% 0
24.09.10 23,800 150 301,322 0 0 0.00% 0
24.09.09 24,200 400 360,125 0 0 0.00% 0
24.09.06 27,050 2,850 2,040,457 0 0 0.00% 0
24.09.05 28,100 1,050 946,320 0 0 0.00% 0
24.09.04 32,050 3,950 2,194,766 0 0 0.00% 0
24.09.03 32,200 150 449,953 0 0 0.00% 0
24.09.02 31,400 800 529,851 0 0 0.00% 0
24.08.30 30,700 700 458,541 0 0 0.00% 0
24.08.29 30,950 250 587,442 0 0 0.00% 0
24.08.28 30,000 950 1,797,475 0 0 0.00% 0
24.08.27 30,650 650 374,312 0 0 0.00% 0
24.08.26 31,450 800 449,926 0 0 0.00% 0
24.08.23 32,350 900 1,198,060 0 0 0.00% 0
24.08.22 32,850 500 681,341 0 0 0.00% 0
24.08.21 35,350 2,500 786,298 0 0 0.00% 0
24.08.20 34,950 400 4,501,191 0 0 0.00% 0
24.08.19 32,050 2,900 2,468,825 0 0 0.00% 0
24.08.16 33,300 1,250 847,985 0 0 0.00% 0
24.08.14 33,700 400 2,416,678 0 0 0.00% 0
24.08.13 28,700 5,000 8,205,489 0 0 0.00% 0
24.08.12 22,100 6,600 2,943,188 0 0 0.00% 0
24.08.09 21,450 650 141,978 0 0 0.00% 0
24.08.08 21,900 450 159,729 0 0 0.00% 0
24.08.07 21,200 700 165,642 0 0 0.00% 0
24.08.06 20,100 1,100 185,142 0 0 0.00% 0
24.08.05 23,800 3,700 241,171 0 0 0.00% 0
24.08.02 25,900 2,100 212,030 0 0 0.00% 0
24.08.01 25,150 750 833,556 0 0 0.00% 0
24.07.31 25,850 700 196,084 0 0 0.00% 0
24.07.30 27,800 1,950 292,266 0 0 0.00% 0
24.07.29 27,950 150 198,667 0 0 0.00% 0
24.07.26 27,000 950 265,180 0 0 0.00% 0
24.07.25 29,100 2,100 284,357 0 0 0.00% 0
24.07.24 30,750 1,650 447,620 0 0 0.00% 0
24.07.23 29,200 1,550 1,147,683 0 0 0.00% 0
24.07.22 28,800 400 875,615 0 0 0.00% 0
24.07.19 30,350 1,550 576,045 0 0 0.00% 0
24.07.18 29,100 1,250 933,829 0 0 0.00% 0
24.07.17 31,050 1,950 382,561 0 0 0.00% 0
24.07.16 33,350 2,300 586,618 0 0 0.00% 0
24.07.15 38,900 5,550 915,761 0 0 0.00% 0
24.07.12 41,400 2,500 299,418 0 0 0.00% 0
24.07.11 43,200 1,800 392,361 0 0 0.00% 0
24.07.10 41,950 1,250 1,993,440 0 0 0.00% 0
24.07.09 41,300 650 253,068 0 0 0.00% 0
24.07.08 41,750 450 180,271 0 0 0.00% 0
24.07.05 43,350 1,600 318,214 0 0 0.00% 0
24.07.04 45,650 2,300 384,554 0 0 0.00% 0
24.07.03 42,050 3,600 1,457,430 0 0 0.00% 0
24.07.02 46,850 4,800 638,987 0 0 0.00% 0
24.07.01 49,800 2,950 544,854 0 0 0.00% 0
24.06.28 54,100 4,300 783,820 0 0 0.00% 0
24.06.27 53,600 500 2,564,699 0 0 0.00% 0
24.06.26 50,800 2,800 1,620,274 0 0 0.00% 0
24.06.25 49,750 1,050 2,472,030 0 0 0.00% 0
24.06.24 47,000 2,750 5,839,744 0 0 0.00% 0
24.06.21 40,300 6,700 9,133,216 0 0 0.00% 0
24.06.20 44,250 3,950 912,433 0 0 0.00% 0
24.06.19 46,400 2,150 2,754,059 0 0 0.00% 0
24.06.18 42,500 3,900 9,099,572 0 0 0.00% 0
24.06.17 49,500 7,000 3,492,433 0 0 0.00% 0
24.06.14 0 9,500 22,528,370 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.27 11:46 더보기 >