그리드위즈
(453450) I 코스닥 사업서비스 11.27 11:2617,610 | 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.
-
1
블랙스톤, 산업용 절삭공구 기업 제이제이툴스 3000억대 후반에 인수
-
2
‘반도체 보조금 재검토’ 우려에 삼전·하이닉스 동반 약세
-
3
지누스, 최대주주등 소유주식수 907,371주 증가
-
4
인스웨이브시스템즈(450520) 상승폭 확대 +15.52%, 4거래일 연속 상승
-
5
코아스템켐온(166480) 소폭 상승세 +3.75%, 5거래일만에 반등
-
6
당일 자사주 체결 현황
-
7
“대출금리 부담에 허리 휘겠는데”…올해 마지막 기준금리 동결 확실시
-
8
오전장★테마동향
-
9
SOL 미국배당미국채혼합50, 순자산 1000억원 돌파
-
10
내츄럴엔도텍(168330) 급등세 기록중 +25.21%, 3거래일 연속 상승