퓨릿(445180)- 매일경제 마켓

퓨릿

(445180) I 코스닥 제조 11.29 15:33

5,640	전일	5,790	고가	5,800	상한가	7,520	거래량 (주)	20,705
150 -2.59%	시가	5,800	저가	5,570	하한가	4,060	거래대금 (백만)	117

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.29	5,790	150	20,705	5,418	252,346	1.50%	16,516,842
24.11.28	5,840	50	19,501	-5,372	246,928	1.47%	16,522,260
24.11.27	5,940	100	24,376	-1,586	252,300	1.50%	16,516,888
24.11.26	5,890	50	22,345	3,547	253,886	1.51%	16,515,302
24.11.25	5,670	220	18,760	16,226	250,339	1.49%	16,518,849
24.11.22	5,550	120	31,714	2,849	234,113	1.40%	16,535,075
24.11.21	5,550	0	34,206	526	231,264	1.38%	16,537,924
24.11.20	5,600	50	33,537	2,792	230,738	1.38%	16,538,450
24.11.19	5,650	50	63,589	-145	227,946	1.36%	16,541,242
24.11.18	5,720	70	26,004	228,091	228,091	1.36%	16,541,097
24.11.15	5,500	220	38,114	0	0	0.00%	0
24.11.14	5,530	80	55,458	0	0	0.00%	0
24.11.13	5,760	230	53,720	0	0	0.00%	0
24.11.12	6,180	420	96,008	0	0	0.00%	0
24.11.11	6,400	220	85,107	0	0	0.00%	0
24.11.08	6,330	70	23,269	0	0	0.00%	0
24.11.07	6,430	100	30,645	0	0	0.00%	0
24.11.06	6,510	80	23,402	0	0	0.00%	0
24.11.05	6,460	50	16,085	0	0	0.00%	0
24.11.04	6,290	170	38,857	0	0	0.00%	0
24.11.01	6,620	330	52,774	0	0	0.00%	0
24.10.31	6,430	190	22,786	0	0	0.00%	0
24.10.30	6,520	90	27,129	0	0	0.00%	0
24.10.29	6,560	40	29,932	0	0	0.00%	0
24.10.28	6,190	370	60,567	0	0	0.00%	0
24.10.25	6,400	210	51,161	0	0	0.00%	0
24.10.24	6,590	190	66,166	0	0	0.00%	0
24.10.23	6,430	160	62,298	0	0	0.00%	0
24.10.22	6,710	280	84,281	0	0	0.00%	0
24.10.21	6,630	80	721,297	0	0	0.00%	0
24.10.18	6,930	300	71,304	0	0	0.00%	0
24.10.17	6,860	70	30,374	0	0	0.00%	0
24.10.16	7,030	170	32,402	0	0	0.00%	0
24.10.15	7,020	10	50,229	0	0	0.00%	0
24.10.14	6,900	120	26,347	0	0	0.00%	0
24.10.11	6,810	90	183,514	0	0	0.00%	0
24.10.10	6,940	130	49,680	0	0	0.00%	0
24.10.08	7,070	130	20,967	0	0	0.00%	0
24.10.07	6,980	90	25,346	0	0	0.00%	0
24.10.04	7,030	50	23,978	0	0	0.00%	0
24.10.02	7,130	100	14,730	0	0	0.00%	0
24.09.30	7,380	250	23,577	0	0	0.00%	0
24.09.27	7,370	10	23,536	0	0	0.00%	0
24.09.26	7,190	180	57,514	0	0	0.00%	0
24.09.25	7,200	10	35,586	0	0	0.00%	0
24.09.24	7,160	40	31,613	0	0	0.00%	0
24.09.23	6,780	380	97,755	0	0	0.00%	0
24.09.20	6,760	20	50,219	0	0	0.00%	0
24.09.19	7,050	290	74,314	0	0	0.00%	0
24.09.13	6,750	300	28,060	0	0	0.00%	0
24.09.12	6,530	220	70,515	0	0	0.00%	0
24.09.11	6,530	0	21,897	0	0	0.00%	0
24.09.10	6,750	220	34,971	0	0	0.00%	0
24.09.09	6,730	20	19,854	0	0	0.00%	0
24.09.06	6,760	30	44,659	0	0	0.00%	0
24.09.05	6,930	170	55,523	0	0	0.00%	0
24.09.04	7,570	640	136,182	0	0	0.00%	0
24.09.03	7,820	250	65,856	0	0	0.00%	0
24.09.02	7,970	150	33,648	0	0	0.00%	0
24.08.30	7,630	340	61,110	0	0	0.00%	0
24.08.29	7,880	250	36,172	0	0	0.00%	0
24.08.28	7,910	30	20,296	0	0	0.00%	0
24.08.27	7,900	10	34,844	0	0	0.00%	0
24.08.26	8,090	190	22,578	0	0	0.00%	0
24.08.23	8,150	60	45,915	0	0	0.00%	0
24.08.22	8,310	160	38,733	0	0	0.00%	0
24.08.21	8,480	170	42,399	0	0	0.00%	0
24.08.20	8,290	190	50,988	0	0	0.00%	0
24.08.19	8,550	260	36,604	0	0	0.00%	0
24.08.16	8,530	20	36,941	0	0	0.00%	0
24.08.14	8,460	70	34,787	0	0	0.00%	0
24.08.13	8,530	70	43,145	0	0	0.00%	0
24.08.12	8,090	440	71,954	0	0	0.00%	0
24.08.09	7,830	260	82,390	0	0	0.00%	0
24.08.08	7,830	0	68,769	0	0	0.00%	0
24.08.07	7,620	210	126,803	0	0	0.00%	0
24.08.06	7,300	320	257,168	0	0	0.00%	0
24.08.05	9,170	1,870	231,927	0	0	0.00%	0
24.08.02	9,730	560	56,515	0	0	0.00%	0
24.08.01	9,660	70	30,611	0	0	0.00%	0
24.07.31	9,580	80	32,741	0	0	0.00%	0
24.07.30	9,450	130	42,003	0	0	0.00%	0
24.07.29	9,400	50	44,488	0	0	0.00%	0
24.07.26	9,130	270	78,345	0	0	0.00%	0
24.07.25	9,400	270	38,168	0	0	0.00%	0
24.07.24	9,430	30	40,280	0	0	0.00%	0
24.07.23	9,240	190	56,322	0	0	0.00%	0
24.07.22	9,260	20	83,275	0	0	0.00%	0
24.07.19	9,270	10	81,688	0	0	0.00%	0
24.07.18	9,600	330	71,525	0	0	0.00%	0
24.07.17	10,010	410	70,062	0	0	0.00%	0
24.07.16	9,960	50	55,396	0	0	0.00%	0
24.07.15	9,880	80	53,122	0	0	0.00%	0
24.07.12	9,670	210	107,035	0	0	0.00%	0
24.07.11	9,730	60	44,101	0	0	0.00%	0
24.07.10	9,660	70	38,930	0	0	0.00%	0
24.07.09	9,600	60	45,736	0	0	0.00%	0
24.07.08	9,500	100	37,096	0	0	0.00%	0
24.07.05	9,420	80	105,410	0	0	0.00%	0
24.07.04	9,310	110	60,290	0	0	0.00%	0
24.07.03	9,530	220	101,621	0	0	0.00%	0
24.07.02	9,900	370	92,887	0	0	0.00%	0
24.07.01	9,800	100	59,757	0	0	0.00%	0
24.06.28	9,850	50	54,118	0	0	0.00%	0
24.06.27	10,060	210	78,276	0	0	0.00%	0
24.06.26	10,200	140	56,552	0	0	0.00%	0
24.06.25	10,020	180	89,638	0	0	0.00%	0
24.06.24	10,430	410	94,104	0	0	0.00%	0
24.06.21	10,610	180	65,906	0	0	0.00%	0
24.06.20	10,520	90	52,558	0	0	0.00%	0
24.06.19	10,430	90	60,619	0	0	0.00%	0
24.06.18	10,640	210	107,184	0	0	0.00%	0
24.06.17	10,810	170	70,590	0	0	0.00%	0
24.06.14	10,920	110	59,706	0	0	0.00%	0
24.06.13	10,850	70	61,027	0	0	0.00%	0
24.06.12	10,850	0	53,203	0	0	0.00%	0
24.06.11	10,980	130	58,828	0	0	0.00%	0
24.06.10	11,080	100	53,347	0	0	0.00%	0
24.06.07	11,130	50	60,472	0	0	0.00%	0
24.06.05	10,900	230	102,047	0	0	0.00%	0
24.06.04	11,260	360	71,936	0	0	0.00%	0
24.06.03	11,280	20	64,371	0	0	0.00%	0
24.05.31	10,990	290	156,250	0	0	0.00%	0
24.05.30	11,170	180	103,957	0	0	0.00%	0
24.05.29	10,650	520	538,437	0	0	0.00%	0
24.05.28	10,820	170	89,150	0	0	0.00%	0
24.05.27	10,720	100	122,100	0	0	0.00%	0
24.05.24	11,100	380	127,547	0	0	0.00%	0
24.05.23	11,280	180	113,414	0	0	0.00%	0
24.05.22	11,300	20	56,546	0	0	0.00%	0
24.05.21	11,340	40	45,371	0	0	0.00%	0
24.05.20	11,600	260	157,268	0	0	0.00%	0
24.05.17	11,780	180	82,976	0	0	0.00%	0
24.05.16	11,620	160	101,046	0	0	0.00%	0
24.05.14	11,600	20	119,999	0	0	0.00%	0
24.05.13	11,740	140	108,260	0	0	0.00%	0
24.05.10	12,200	460	274,902	0	0	0.00%	0
24.05.09	12,210	10	93,693	0	0	0.00%	0
24.05.08	12,430	220	214,310	0	0	0.00%	0
24.05.07	12,330	100	128,835	0	0	0.00%	0
24.05.03	12,390	60	133,789	0	0	0.00%	0
24.05.02	12,550	160	136,160	0	0	0.00%	0
24.04.30	12,660	110	244,872	0	0	0.00%	0
24.04.29	12,330	330	335,719	0	0	0.00%	0
24.04.26	12,270	60	106,548	0	0	0.00%	0
24.04.25	12,410	140	126,780	0	0	0.00%	0
24.04.24	12,250	160	144,464	0	0	0.00%	0
24.04.23	12,270	20	120,167	0	0	0.00%	0
24.04.22	12,370	100	163,793	0	0	0.00%	0
24.04.19	12,830	460	362,520	0	0	0.00%	0
24.04.18	12,640	190	279,239	0	0	0.00%	0
24.04.17	12,610	30	390,182	0	0	0.00%	0
24.04.16	12,520	90	608,908	0	0	0.00%	0
24.04.15	12,510	10	204,126	0	0	0.00%	0
24.04.12	12,530	20	254,672	0	0	0.00%	0
24.04.11	12,390	140	200,217	0	0	0.00%	0
24.04.09	12,590	200	399,009	0	0	0.00%	0
24.04.08	13,860	1,270	825,550	0	0	0.00%	0
24.04.05	13,850	10	2,459,626	0	0	0.00%	0
24.04.04	12,300	1,550	3,145,214	0	0	0.00%	0
24.04.03	12,660	360	297,737	0	0	0.00%	0
24.04.02	12,470	190	974,872	0	0	0.00%	0
24.04.01	12,260	210	156,057	0	0	0.00%	0
24.03.29	12,250	10	114,366	0	0	0.00%	0
24.03.28	12,380	130	160,215	0	0	0.00%	0
24.03.27	12,250	130	274,870	0	0	0.00%	0
24.03.26	12,300	50	127,141	0	0	0.00%	0
24.03.25	12,570	270	204,748	0	0	0.00%	0
24.03.22	12,850	280	189,209	0	0	0.00%	0
24.03.21	12,420	430	719,099	0	0	0.00%	0
24.03.20	12,160	260	203,678	0	0	0.00%	0
24.03.19	12,310	150	203,356	0	0	0.00%	0
24.03.18	12,270	40	280,734	0	0	0.00%	0
24.03.15	12,330	60	174,799	0	0	0.00%	0
24.03.14	12,800	470	274,984	0	0	0.00%	0
24.03.13	13,070	270	417,835	0	0	0.00%	0
24.03.12	12,950	120	1,426,816	0	0	0.00%	0
24.03.11	13,580	630	469,631	0	0	0.00%	0
24.03.08	13,300	280	652,586	0	0	0.00%	0
24.03.07	13,740	440	329,092	0	0	0.00%	0
24.03.06	13,130	610	425,463	0	0	0.00%	0
24.03.05	13,260	130	212,134	0	0	0.00%	0
24.03.04	13,180	80	297,075	0	0	0.00%	0
24.02.29	13,120	60	228,187	0	0	0.00%	0
24.02.28	13,010	110	163,854	0	0	0.00%	0
24.02.27	13,830	820	318,418	0	0	0.00%	0
24.02.26	13,610	220	385,142	0	0	0.00%	0
24.02.23	14,280	670	581,776	0	0	0.00%	0
24.02.22	14,280	0	1,053,494	0	0	0.00%	0
24.02.21	14,190	90	2,251,461	0	0	0.00%	0
24.02.20	12,260	1,930	2,640,618	0	0	0.00%	0
24.02.19	12,230	30	199,493	0	0	0.00%	0
24.02.16	12,660	430	328,872	0	0	0.00%	0
24.02.15	12,700	40	381,460	0	0	0.00%	0
24.02.14	12,960	260	333,157	0	0	0.00%	0
24.02.13	12,260	700	611,392	0	0	0.00%	0
24.02.08	12,310	50	597,045	0	0	0.00%	0
24.02.07	11,640	670	2,067,140	0	0	0.00%	0
24.02.06	11,400	240	298,265	0	0	0.00%	0
24.02.05	11,830	430	253,812	0	0	0.00%	0
24.02.02	11,650	180	271,254	0	0	0.00%	0
24.02.01	11,950	300	292,739	0	0	0.00%	0
24.01.31	12,420	470	314,572	0	0	0.00%	0
24.01.30	12,540	120	273,059	0	0	0.00%	0
24.01.29	13,230	690	376,219	0	0	0.00%	0
24.01.26	13,720	490	413,702	0	0	0.00%	0
24.01.25	14,000	280	993,225	0	0	0.00%	0
24.01.24	14,400	400	603,283	0	0	0.00%	0
24.01.23	14,100	300	1,642,632	0	0	0.00%	0
24.01.22	12,450	1,650	3,315,336	0	0	0.00%	0
24.01.19	11,650	800	645,409	0	0	0.00%	0
24.01.18	11,850	200	534,169	0	0	0.00%	0
24.01.17	12,650	800	365,187	0	0	0.00%	0
24.01.16	13,160	510	345,066	0	0	0.00%	0
24.01.15	12,790	370	577,428	0	0	0.00%	0
24.01.12	13,380	590	438,794	0	0	0.00%	0
24.01.11	13,690	310	523,269	0	0	0.00%	0
24.01.10	14,370	680	754,153	0	0	0.00%	0
24.01.09	14,100	270	2,555,258	0	0	0.00%	0
24.01.08	13,690	410	9,078,110	0	0	0.00%	0
24.01.05	13,850	160	3,458,594	0	0	0.00%	0
24.01.04	13,980	130	2,363,322	0	0	0.00%	0
24.01.03	11,340	2,640	15,285,228	0	0	0.00%	0
24.01.02	10,900	440	208,470	0	0	0.00%	0
23.12.28	10,920	20	146,299	0	0	0.00%	0
23.12.27	11,060	140	165,296	0	0	0.00%	0
23.12.26	11,570	510	218,421	0	0	0.00%	0
23.12.22	11,520	50	278,433	0	0	0.00%	0
23.12.21	11,850	330	265,202	0	0	0.00%	0
23.12.20	11,710	140	853,845	0	0	0.00%	0
23.12.19	11,610	100	303,882	0	0	0.00%	0
23.12.18	11,220	390	350,608	0	0	0.00%	0
23.12.15	10,970	250	280,228	0	0	0.00%	0
23.12.14	11,220	250	241,590	0	0	0.00%	0
23.12.13	11,370	150	405,681	0	0	0.00%	0
23.12.12	10,950	420	630,607	0	0	0.00%	0
23.12.11	10,770	180	195,418	0	0	0.00%	0
23.12.08	10,410	360	220,833	0	0	0.00%	0
23.12.07	10,620	210	147,992	0	0	0.00%	0
23.12.06	10,470	150	130,754	0	0	0.00%	0
23.12.05	10,730	260	242,515	0	0	0.00%	0
23.12.04	11,400	670	373,135	0	0	0.00%	0
23.12.01	11,940	540	320,022	0	0	0.00%	0
23.11.30	11,660	280	310,718	0	0	0.00%	0
23.11.29	11,870	210	509,755	0	0	0.00%	0
23.11.28	11,970	100	821,917	0	0	0.00%	0
23.11.27	11,440	530	2,229,625	0	0	0.00%	0
23.11.24	11,420	20	470,853	0	0	0.00%	0
23.11.23	11,160	260	928,475	0	0	0.00%	0
23.11.22	11,100	60	272,305	0	0	0.00%	0
23.11.21	11,120	20	429,732	0	0	0.00%	0
23.11.20	10,760	360	390,398	0	0	0.00%	0
23.11.17	11,380	620	423,237	0	0	0.00%	0
23.11.16	11,540	200	359,701	0	0	0.00%	0
23.11.15	10,830	710	837,203	0	0	0.00%	0
23.11.14	10,350	480	528,461	0	0	0.00%	0
23.11.13	10,880	530	353,205	0	0	0.00%	0
23.11.10	11,300	420	457,947	0	0	0.00%	0
23.11.09	11,700	400	510,347	0	0	0.00%	0
23.11.08	11,970	270	1,679,295	0	0	0.00%	0
23.11.07	13,500	1,530	1,300,998	0	0	0.00%	0
23.11.06	13,390	110	3,286,833	0	0	0.00%	0
23.11.03	14,840	1,450	2,855,735	0	0	0.00%	0
23.11.02	11,780	3,060	12,665,617	0	0	0.00%	0
23.11.01	11,580	200	1,960,341	0	0	0.00%	0
23.10.31	11,200	380	3,617,393	0	0	0.00%	0
23.10.30	10,260	940	3,405,974	0	0	0.00%	0
23.10.27	10,880	620	1,263,376	0	0	0.00%	0
23.10.26	12,180	1,300	1,179,507	0	0	0.00%	0
23.10.25	12,440	260	1,822,772	0	0	0.00%	0
23.10.24	13,320	880	2,399,343	0	0	0.00%	0
23.10.23	13,430	110	3,385,393	0	0	0.00%	0
23.10.20	13,660	230	5,888,510	0	0	0.00%	0
23.10.19	14,460	800	17,931,197	0	0	0.00%	0
23.10.18	0	3,760	26,360,047	0	0	0.00%	0

증권 많이 본 뉴스

HOT이슈

코스피
인기검색

코스닥
인기검색

1

위츠

13,150

-9.19%
2

쓰리빌리언

6,310

1.28%
3

토모큐브

12,710

0.00%
4

탑런토탈솔루션

10,870

-2.07%
5

더본코리아

37,900

1.47%

12.01 15:00 더보기 >

1

현대모비스

239,500

-2.44%
2

현대차

218,500

-0.23%
3

삼성전자

54,200

-2.34%
4

SK하이닉스

159,900

-0.74%
5

UNICORN SK하이닉스밸류체인액티브

8,045

-1.89%

12.01 15:00 더보기 >

1

피에스케이

16,800

-2.33%
2

제이오

15,970

-2.98%
3

제넥신

5,840

-3.47%
4

한국정보인증

4,215

0.72%
5

디알텍

2,400

-4.19%

12.01 15:00 더보기 >

주가 정보

매일 경제

최근 검색어

퓨릿

증권 많이 본 뉴스

“초코송이, 너 많이 비싸졌구나” 오리온, 과자값 평균 10% 인상

[부고] 이두원(한국무역보험공사 강남지사 수석전문역)씨 장모상

[르포] "살길이 막막하네요"…폭설 피해 용인 남사 화훼농가들 '한숨'

플라스틱 협상 마지막 날인데 교착 지속…연장 가능성도(종합)

한동훈, '코인과세 유예' 野동의에 "국민 이겨먹는 정치 없다"

박찬대 "가상자산 과세, 2년유예 동의…상속·증여세법은 부결"

“다이소서 이거 보이면 바로 사야돼”...벌써 10만개 초대박 났다는 화장품, 뭐길래

[고침] 경제("전세계 프리미엄 스마트폰 3분의 2는 아이폰…)

[게시판] 코트라 '대학생 FTA 활용 학술대회'…우수논문 시상

호주총리 "미성년자 SNS 금지법안 관련, 머스크와 대화 용의"