이노스페이스
(462350) I 코스닥 제조 11.22 15:3318,660 | 전일 | 18,650 | 고가 | 19,180 | 상한가 | 24,200 |
거래량 (주) |
95,844 |
10 0.05% | 시가 | 18,940 | 저가 | 18,590 | 하한가 | 13,060 |
거래대금 (백만) |
1,808 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.22 | 18,650 | 10 | 95,844 | 28,597 | 40,918 | 0.44% | 9,334,776 |
24.11.21 | 19,610 | 960 | 278,454 | -11,944 | 12,321 | 0.13% | 9,363,373 |
24.11.20 | 22,750 | 3,140 | 639,898 | -16,371 | 24,265 | 0.26% | 9,351,429 |
24.11.19 | 23,350 | 600 | 181,642 | -31,234 | 40,636 | 0.43% | 9,335,058 |
24.11.18 | 23,600 | 250 | 345,161 | -29,840 | 71,870 | 0.77% | 9,303,824 |
24.11.15 | 23,700 | 100 | 316,015 | 55,915 | 101,710 | 1.08% | 9,273,984 |
24.11.14 | 21,450 | 2,500 | 564,577 | 37,526 | 45,795 | 0.49% | 9,329,899 |
24.11.13 | 23,250 | 1,800 | 480,699 | -17,609 | 8,269 | 0.09% | 9,367,425 |
24.11.12 | 24,650 | 1,400 | 512,756 | 6,439 | 25,878 | 0.28% | 9,349,816 |
24.11.11 | 24,650 | 0 | 639,566 | -35,402 | 19,439 | 0.21% | 9,356,255 |
24.11.08 | 23,650 | 1,000 | 660,324 | 54,841 | 54,841 | 0.58% | 9,320,853 |
24.11.07 | 22,600 | 1,050 | 1,402,643 | 0 | 0 | 0.00% | 0 |
24.11.06 | 20,450 | 2,150 | 347,438 | 0 | 0 | 0.00% | 0 |
24.11.05 | 21,500 | 1,050 | 501,411 | 0 | 0 | 0.00% | 0 |
24.11.04 | 21,600 | 100 | 244,837 | 0 | 0 | 0.00% | 0 |
24.11.01 | 21,400 | 200 | 288,912 | 0 | 0 | 0.00% | 0 |
24.10.31 | 19,530 | 1,870 | 309,376 | 0 | 0 | 0.00% | 0 |
24.10.30 | 19,500 | 30 | 260,989 | 0 | 0 | 0.00% | 0 |
24.10.29 | 19,450 | 50 | 105,031 | 0 | 0 | 0.00% | 0 |
24.10.28 | 18,610 | 840 | 115,398 | 0 | 0 | 0.00% | 0 |
24.10.25 | 18,000 | 610 | 70,067 | 0 | 0 | 0.00% | 0 |
24.10.24 | 18,310 | 310 | 81,155 | 0 | 0 | 0.00% | 0 |
24.10.23 | 18,500 | 190 | 92,833 | 0 | 0 | 0.00% | 0 |
24.10.22 | 20,200 | 1,700 | 131,561 | 0 | 0 | 0.00% | 0 |
24.10.21 | 20,350 | 150 | 68,112 | 0 | 0 | 0.00% | 0 |
24.10.18 | 21,000 | 650 | 129,362 | 0 | 0 | 0.00% | 0 |
24.10.17 | 21,000 | 0 | 124,486 | 0 | 0 | 0.00% | 0 |
24.10.16 | 21,000 | 0 | 124,707 | 0 | 0 | 0.00% | 0 |
24.10.15 | 20,600 | 400 | 195,201 | 0 | 0 | 0.00% | 0 |
24.10.14 | 19,750 | 850 | 348,184 | 0 | 0 | 0.00% | 0 |
24.10.11 | 19,770 | 20 | 105,267 | 0 | 0 | 0.00% | 0 |
24.10.10 | 18,650 | 1,120 | 315,115 | 0 | 0 | 0.00% | 0 |
24.10.08 | 18,570 | 80 | 122,898 | 0 | 0 | 0.00% | 0 |
24.10.07 | 16,420 | 2,150 | 560,776 | 0 | 0 | 0.00% | 0 |
24.10.04 | 16,780 | 360 | 73,163 | 0 | 0 | 0.00% | 0 |
24.10.02 | 17,480 | 700 | 133,116 | 0 | 0 | 0.00% | 0 |
24.09.30 | 17,900 | 420 | 219,790 | 0 | 0 | 0.00% | 0 |
24.09.27 | 16,700 | 1,200 | 351,551 | 0 | 0 | 0.00% | 0 |
24.09.26 | 16,180 | 520 | 78,200 | 0 | 0 | 0.00% | 0 |
24.09.25 | 16,230 | 50 | 58,613 | 0 | 0 | 0.00% | 0 |
24.09.24 | 15,860 | 370 | 45,349 | 0 | 0 | 0.00% | 0 |
24.09.23 | 16,130 | 270 | 70,708 | 0 | 0 | 0.00% | 0 |
24.09.20 | 16,400 | 270 | 81,770 | 0 | 0 | 0.00% | 0 |
24.09.19 | 16,730 | 330 | 64,540 | 0 | 0 | 0.00% | 0 |
24.09.13 | 16,730 | 0 | 63,801 | 0 | 0 | 0.00% | 0 |
24.09.12 | 16,430 | 300 | 104,859 | 0 | 0 | 0.00% | 0 |
24.09.11 | 17,460 | 1,030 | 140,816 | 0 | 0 | 0.00% | 0 |
24.09.10 | 16,900 | 560 | 70,848 | 0 | 0 | 0.00% | 0 |
24.09.09 | 16,610 | 290 | 486,165 | 0 | 0 | 0.00% | 0 |
24.09.06 | 17,720 | 1,110 | 104,511 | 0 | 0 | 0.00% | 0 |
24.09.05 | 18,670 | 950 | 104,628 | 0 | 0 | 0.00% | 0 |
24.09.04 | 20,250 | 1,580 | 91,017 | 0 | 0 | 0.00% | 0 |
24.09.03 | 19,650 | 600 | 64,987 | 0 | 0 | 0.00% | 0 |
24.09.02 | 19,870 | 220 | 44,216 | 0 | 0 | 0.00% | 0 |
24.08.30 | 19,720 | 150 | 37,329 | 0 | 0 | 0.00% | 0 |
24.08.29 | 20,700 | 980 | 72,026 | 0 | 0 | 0.00% | 0 |
24.08.28 | 21,300 | 600 | 55,403 | 0 | 0 | 0.00% | 0 |
24.08.27 | 21,500 | 200 | 53,939 | 0 | 0 | 0.00% | 0 |
24.08.26 | 21,650 | 150 | 164,327 | 0 | 0 | 0.00% | 0 |
24.08.23 | 21,250 | 400 | 268,170 | 0 | 0 | 0.00% | 0 |
24.08.22 | 19,550 | 1,700 | 247,745 | 0 | 0 | 0.00% | 0 |
24.08.21 | 20,900 | 1,350 | 119,919 | 0 | 0 | 0.00% | 0 |
24.08.20 | 19,510 | 1,390 | 380,070 | 0 | 0 | 0.00% | 0 |
24.08.19 | 19,310 | 200 | 264,053 | 0 | 0 | 0.00% | 0 |
24.08.16 | 17,690 | 1,620 | 527,276 | 0 | 0 | 0.00% | 0 |
24.08.14 | 17,850 | 160 | 80,184 | 0 | 0 | 0.00% | 0 |
24.08.13 | 18,310 | 460 | 142,960 | 0 | 0 | 0.00% | 0 |
24.08.12 | 17,020 | 1,290 | 393,607 | 0 | 0 | 0.00% | 0 |
24.08.09 | 16,440 | 580 | 109,575 | 0 | 0 | 0.00% | 0 |
24.08.08 | 17,000 | 560 | 76,320 | 0 | 0 | 0.00% | 0 |
24.08.07 | 16,960 | 40 | 82,573 | 0 | 0 | 0.00% | 0 |
24.08.06 | 16,420 | 540 | 122,687 | 0 | 0 | 0.00% | 0 |
24.08.05 | 19,350 | 2,930 | 225,905 | 0 | 0 | 0.00% | 0 |
24.08.02 | 22,700 | 3,350 | 546,083 | 0 | 0 | 0.00% | 0 |
24.08.01 | 22,500 | 200 | 59,866 | 0 | 0 | 0.00% | 0 |
24.07.31 | 22,750 | 250 | 82,772 | 0 | 0 | 0.00% | 0 |
24.07.30 | 24,000 | 1,250 | 121,792 | 0 | 0 | 0.00% | 0 |
24.07.29 | 24,750 | 750 | 74,058 | 0 | 0 | 0.00% | 0 |
24.07.26 | 24,200 | 550 | 73,889 | 0 | 0 | 0.00% | 0 |
24.07.25 | 25,600 | 1,400 | 136,405 | 0 | 0 | 0.00% | 0 |
24.07.24 | 25,750 | 150 | 79,862 | 0 | 0 | 0.00% | 0 |
24.07.23 | 25,850 | 100 | 76,150 | 0 | 0 | 0.00% | 0 |
24.07.22 | 26,750 | 900 | 79,867 | 0 | 0 | 0.00% | 0 |
24.07.19 | 26,750 | 0 | 115,081 | 0 | 0 | 0.00% | 0 |
24.07.18 | 26,900 | 150 | 184,793 | 0 | 0 | 0.00% | 0 |
24.07.17 | 28,200 | 1,300 | 184,794 | 0 | 0 | 0.00% | 0 |
24.07.16 | 28,000 | 200 | 98,138 | 0 | 0 | 0.00% | 0 |
24.07.15 | 29,200 | 1,200 | 224,045 | 0 | 0 | 0.00% | 0 |
24.07.12 | 29,700 | 500 | 170,459 | 0 | 0 | 0.00% | 0 |
24.07.11 | 29,650 | 50 | 327,643 | 0 | 0 | 0.00% | 0 |
24.07.10 | 29,100 | 550 | 311,447 | 0 | 0 | 0.00% | 0 |
24.07.09 | 28,550 | 550 | 533,225 | 0 | 0 | 0.00% | 0 |
24.07.08 | 29,900 | 1,350 | 468,107 | 0 | 0 | 0.00% | 0 |
24.07.05 | 31,500 | 1,600 | 537,849 | 0 | 0 | 0.00% | 0 |
24.07.04 | 31,150 | 350 | 818,949 | 0 | 0 | 0.00% | 0 |
24.07.03 | 34,450 | 3,300 | 1,972,686 | 0 | 0 | 0.00% | 0 |
24.07.02 | 0 | 8,850 | 10,567,659 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.