드림인사이트
(362990) I 코스닥 사업서비스 11.08 15:332,050 | 전일 | 1,977 | 고가 | 2,095 | 상한가 | 2,570 |
거래량 (주) |
79,459 |
73 3.69% | 시가 | 1,977 | 저가 | 1,977 | 하한가 | 1,384 |
거래대금 (백만) |
162 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.08 | 1,977 | 73 | 79,459 | -4,945 | 114,067 | 0.68% | 16,686,507 |
24.11.07 | 2,055 | 78 | 109,701 | 25,195 | 119,012 | 0.71% | 16,681,562 |
24.11.06 | 2,000 | 55 | 155,669 | -1,511 | 93,817 | 0.56% | 16,706,757 |
24.11.05 | 2,010 | 10 | 18,093 | 36,079 | 95,328 | 0.57% | 16,705,246 |
24.11.04 | 1,936 | 74 | 89,609 | -8,698 | 59,249 | 0.35% | 16,741,325 |
24.11.01 | 2,075 | 139 | 155,646 | 9,910 | 67,947 | 0.40% | 16,732,627 |
24.10.31 | 2,080 | 5 | 70,436 | -31,223 | 58,037 | 0.35% | 16,742,537 |
24.10.30 | 2,100 | 20 | 298,769 | 34,072 | 89,260 | 0.53% | 16,711,314 |
24.10.29 | 2,130 | 30 | 222,250 | 161 | 55,188 | 0.33% | 16,745,386 |
24.10.28 | 2,220 | 90 | 242,620 | -35,343 | 55,027 | 0.33% | 16,745,547 |
24.10.25 | 2,290 | 70 | 384,180 | 9,185 | 90,370 | 0.54% | 16,710,204 |
24.10.24 | 2,205 | 85 | 1,125,069 | 81,185 | 81,185 | 0.48% | 16,719,389 |
24.10.23 | 2,225 | 20 | 484,797 | 0 | 0 | 0.00% | 0 |
24.10.22 | 2,320 | 95 | 592,434 | 0 | 0 | 0.00% | 0 |
24.10.21 | 2,260 | 60 | 575,251 | 0 | 0 | 0.00% | 0 |
24.10.18 | 2,250 | 10 | 1,485,651 | 0 | 0 | 0.00% | 0 |
24.10.17 | 2,270 | 20 | 1,556,153 | 0 | 0 | 0.00% | 0 |
24.10.16 | 2,140 | 130 | 6,642,078 | 0 | 0 | 0.00% | 0 |
24.10.15 | 2,225 | 85 | 283,812 | 0 | 0 | 0.00% | 0 |
24.10.14 | 2,185 | 40 | 505,899 | 0 | 0 | 0.00% | 0 |
24.10.11 | 2,280 | 95 | 590,311 | 0 | 0 | 0.00% | 0 |
24.10.10 | 2,220 | 60 | 2,918,122 | 0 | 0 | 0.00% | 0 |
24.10.08 | 2,210 | 10 | 7,438,488 | 0 | 0 | 0.00% | 0 |
24.10.07 | 1,970 | 240 | 6,783,453 | 0 | 0 | 0.00% | 0 |
24.10.04 | 1,880 | 90 | 2,238,328 | 0 | 0 | 0.00% | 0 |
24.10.02 | 1,908 | 28 | 30,511 | 0 | 0 | 0.00% | 0 |
24.09.30 | 1,933 | 25 | 33,008 | 0 | 0 | 0.00% | 0 |
24.09.27 | 1,946 | 13 | 55,925 | 0 | 0 | 0.00% | 0 |
24.09.26 | 1,950 | 4 | 59,832 | 0 | 0 | 0.00% | 0 |
24.09.25 | 1,961 | 11 | 39,773 | 0 | 0 | 0.00% | 0 |
24.09.24 | 1,997 | 36 | 591,839 | 0 | 0 | 0.00% | 0 |
24.09.23 | 1,810 | 187 | 3,448,552 | 0 | 0 | 0.00% | 0 |
24.09.20 | 1,819 | 9 | 42,214 | 0 | 0 | 0.00% | 0 |
24.09.19 | 1,800 | 19 | 9,111 | 0 | 0 | 0.00% | 0 |
24.09.13 | 1,805 | 5 | 22,287 | 0 | 0 | 0.00% | 0 |
24.09.12 | 1,760 | 45 | 27,204 | 0 | 0 | 0.00% | 0 |
24.09.11 | 1,799 | 39 | 60,993 | 0 | 0 | 0.00% | 0 |
24.09.10 | 1,840 | 41 | 19,489 | 0 | 0 | 0.00% | 0 |
24.09.09 | 1,833 | 7 | 20,353 | 0 | 0 | 0.00% | 0 |
24.09.06 | 1,885 | 52 | 25,688 | 0 | 0 | 0.00% | 0 |
24.09.05 | 1,878 | 7 | 58,791 | 0 | 0 | 0.00% | 0 |
24.09.04 | 1,933 | 55 | 47,977 | 0 | 0 | 0.00% | 0 |
24.09.03 | 1,914 | 19 | 18,861 | 0 | 0 | 0.00% | 0 |
24.09.02 | 1,920 | 6 | 19,214 | 0 | 0 | 0.00% | 0 |
24.08.30 | 1,923 | 3 | 34,340 | 0 | 0 | 0.00% | 0 |
24.08.29 | 1,955 | 32 | 35,072 | 0 | 0 | 0.00% | 0 |
24.08.28 | 1,959 | 4 | 26,554 | 0 | 0 | 0.00% | 0 |
24.08.27 | 1,952 | 7 | 25,437 | 0 | 0 | 0.00% | 0 |
24.08.26 | 1,989 | 37 | 42,308 | 0 | 0 | 0.00% | 0 |
24.08.23 | 2,010 | 21 | 45,809 | 0 | 0 | 0.00% | 0 |
24.08.22 | 2,015 | 5 | 46,666 | 0 | 0 | 0.00% | 0 |
24.08.21 | 2,055 | 40 | 50,888 | 0 | 0 | 0.00% | 0 |
24.08.20 | 2,025 | 30 | 31,033 | 0 | 0 | 0.00% | 0 |
24.08.19 | 2,050 | 25 | 18,264 | 0 | 0 | 0.00% | 0 |
24.08.16 | 2,095 | 45 | 29,593 | 0 | 0 | 0.00% | 0 |
24.08.14 | 2,055 | 40 | 60,834 | 0 | 0 | 0.00% | 0 |
24.08.13 | 2,030 | 25 | 106,271 | 0 | 0 | 0.00% | 0 |
24.08.12 | 1,997 | 33 | 38,098 | 0 | 0 | 0.00% | 0 |
24.08.09 | 1,933 | 64 | 55,657 | 0 | 0 | 0.00% | 0 |
24.08.08 | 2,000 | 67 | 65,672 | 0 | 0 | 0.00% | 0 |
24.08.07 | 2,000 | 0 | 68,900 | 0 | 0 | 0.00% | 0 |
24.08.06 | 1,899 | 101 | 66,759 | 0 | 0 | 0.00% | 0 |
24.08.05 | 2,255 | 356 | 220,092 | 0 | 0 | 0.00% | 0 |
24.08.02 | 2,315 | 60 | 124,710 | 0 | 0 | 0.00% | 0 |
24.08.01 | 2,360 | 45 | 178,769 | 0 | 0 | 0.00% | 0 |
24.07.31 | 2,330 | 30 | 200,520 | 0 | 0 | 0.00% | 0 |
24.07.30 | 2,245 | 85 | 3,157,530 | 0 | 0 | 0.00% | 0 |
24.07.29 | 2,245 | 0 | 52,058 | 0 | 0 | 0.00% | 0 |
24.07.26 | 2,270 | 25 | 109,053 | 0 | 0 | 0.00% | 0 |
24.07.25 | 2,305 | 35 | 1,900,440 | 0 | 0 | 0.00% | 0 |
24.07.24 | 2,315 | 10 | 75,435 | 0 | 0 | 0.00% | 0 |
24.07.23 | 2,400 | 85 | 199,023 | 0 | 0 | 0.00% | 0 |
24.07.22 | 2,410 | 10 | 60,266 | 0 | 0 | 0.00% | 0 |
24.07.19 | 2,455 | 45 | 48,955 | 0 | 0 | 0.00% | 0 |
24.07.18 | 2,505 | 50 | 61,528 | 0 | 0 | 0.00% | 0 |
24.07.17 | 2,545 | 40 | 33,714 | 0 | 0 | 0.00% | 0 |
24.07.16 | 2,580 | 35 | 43,871 | 0 | 0 | 0.00% | 0 |
24.07.15 | 2,560 | 20 | 21,168 | 0 | 0 | 0.00% | 0 |
24.07.12 | 2,585 | 25 | 40,070 | 0 | 0 | 0.00% | 0 |
24.07.11 | 2,575 | 10 | 40,895 | 0 | 0 | 0.00% | 0 |
24.07.10 | 2,610 | 35 | 43,665 | 0 | 0 | 0.00% | 0 |
24.07.09 | 2,605 | 5 | 27,016 | 0 | 0 | 0.00% | 0 |
24.07.08 | 2,620 | 15 | 53,489 | 0 | 0 | 0.00% | 0 |
24.07.05 | 2,605 | 15 | 461,937 | 0 | 0 | 0.00% | 0 |
24.07.04 | 2,620 | 15 | 19,707 | 0 | 0 | 0.00% | 0 |
24.07.03 | 2,745 | 125 | 43,978 | 0 | 0 | 0.00% | 0 |
24.07.02 | 2,670 | 75 | 79,291 | 0 | 0 | 0.00% | 0 |
24.07.01 | 2,610 | 60 | 29,851 | 0 | 0 | 0.00% | 0 |
24.06.28 | 2,570 | 40 | 34,892 | 0 | 0 | 0.00% | 0 |
24.06.27 | 2,580 | 10 | 24,010 | 0 | 0 | 0.00% | 0 |
24.06.26 | 2,570 | 10 | 24,345 | 0 | 0 | 0.00% | 0 |
24.06.25 | 2,590 | 20 | 26,352 | 0 | 0 | 0.00% | 0 |
24.06.24 | 2,615 | 25 | 22,502 | 0 | 0 | 0.00% | 0 |
24.06.21 | 2,655 | 40 | 44,527 | 0 | 0 | 0.00% | 0 |
24.06.20 | 2,650 | 5 | 13,984 | 0 | 0 | 0.00% | 0 |
24.06.19 | 2,620 | 30 | 19,374 | 0 | 0 | 0.00% | 0 |
24.06.18 | 2,675 | 55 | 48,481 | 0 | 0 | 0.00% | 0 |
24.06.17 | 2,820 | 145 | 55,063 | 0 | 0 | 0.00% | 0 |
24.06.14 | 2,840 | 20 | 69,577 | 0 | 0 | 0.00% | 0 |
24.06.13 | 2,815 | 25 | 143,264 | 0 | 0 | 0.00% | 0 |
24.06.12 | 2,685 | 130 | 163,435 | 0 | 0 | 0.00% | 0 |
24.06.11 | 2,580 | 105 | 117,092 | 0 | 0 | 0.00% | 0 |
24.06.10 | 2,595 | 15 | 61,235 | 0 | 0 | 0.00% | 0 |
24.06.07 | 2,675 | 80 | 108,929 | 0 | 0 | 0.00% | 0 |
24.06.05 | 2,770 | 95 | 101,972 | 0 | 0 | 0.00% | 0 |
24.06.04 | 2,785 | 15 | 182,928 | 0 | 0 | 0.00% | 0 |
24.06.03 | 2,700 | 85 | 534,069 | 0 | 0 | 0.00% | 0 |
24.05.31 | 2,525 | 175 | 2,397,020 | 0 | 0 | 0.00% | 0 |
24.05.30 | 2,615 | 90 | 93,494 | 0 | 0 | 0.00% | 0 |
24.05.29 | 2,645 | 30 | 81,689 | 0 | 0 | 0.00% | 0 |
24.05.28 | 2,640 | 5 | 62,195 | 0 | 0 | 0.00% | 0 |
24.05.27 | 2,635 | 5 | 57,359 | 0 | 0 | 0.00% | 0 |
24.05.24 | 2,635 | 0 | 26,370 | 0 | 0 | 0.00% | 0 |
24.05.23 | 2,665 | 30 | 38,083 | 0 | 0 | 0.00% | 0 |
24.05.22 | 2,610 | 55 | 40,785 | 0 | 0 | 0.00% | 0 |
24.05.21 | 2,645 | 35 | 86,642 | 0 | 0 | 0.00% | 0 |
24.05.20 | 2,670 | 25 | 29,199 | 0 | 0 | 0.00% | 0 |
24.05.17 | 2,705 | 35 | 112,071 | 0 | 0 | 0.00% | 0 |
24.05.16 | 2,755 | 50 | 82,269 | 0 | 0 | 0.00% | 0 |
24.05.14 | 2,780 | 25 | 43,030 | 0 | 0 | 0.00% | 0 |
24.05.13 | 2,835 | 55 | 40,340 | 0 | 0 | 0.00% | 0 |
24.05.10 | 2,820 | 15 | 36,685 | 0 | 0 | 0.00% | 0 |
24.05.09 | 2,850 | 30 | 34,156 | 0 | 0 | 0.00% | 0 |
24.05.08 | 2,810 | 40 | 65,416 | 0 | 0 | 0.00% | 0 |
24.05.07 | 2,855 | 45 | 49,057 | 0 | 0 | 0.00% | 0 |
24.05.03 | 2,880 | 25 | 31,879 | 0 | 0 | 0.00% | 0 |
24.05.02 | 2,855 | 25 | 64,538 | 0 | 0 | 0.00% | 0 |
24.04.30 | 2,785 | 70 | 85,142 | 0 | 0 | 0.00% | 0 |
24.04.29 | 2,740 | 45 | 33,449 | 0 | 0 | 0.00% | 0 |
24.04.26 | 2,770 | 30 | 56,272 | 0 | 0 | 0.00% | 0 |
24.04.25 | 2,730 | 40 | 98,213 | 0 | 0 | 0.00% | 0 |
24.04.24 | 2,680 | 50 | 84,739 | 0 | 0 | 0.00% | 0 |
24.04.23 | 2,670 | 10 | 87,369 | 0 | 0 | 0.00% | 0 |
24.04.22 | 2,665 | 5 | 84,208 | 0 | 0 | 0.00% | 0 |
24.04.19 | 2,730 | 65 | 135,945 | 0 | 0 | 0.00% | 0 |
24.04.18 | 2,760 | 30 | 135,720 | 0 | 0 | 0.00% | 0 |
24.04.17 | 2,750 | 10 | 411,511 | 0 | 0 | 0.00% | 0 |
24.04.16 | 2,810 | 60 | 349,600 | 0 | 0 | 0.00% | 0 |
24.04.15 | 2,820 | 10 | 314,529 | 0 | 0 | 0.00% | 0 |
24.04.12 | 2,815 | 5 | 154,978 | 0 | 0 | 0.00% | 0 |
24.04.11 | 2,860 | 45 | 64,631 | 0 | 0 | 0.00% | 0 |
24.04.09 | 2,945 | 85 | 112,275 | 0 | 0 | 0.00% | 0 |
24.04.08 | 3,010 | 65 | 193,654 | 0 | 0 | 0.00% | 0 |
24.04.05 | 2,865 | 145 | 351,528 | 0 | 0 | 0.00% | 0 |
24.04.04 | 2,890 | 25 | 69,217 | 0 | 0 | 0.00% | 0 |
24.04.03 | 2,910 | 20 | 140,033 | 0 | 0 | 0.00% | 0 |
24.04.02 | 3,160 | 250 | 350,899 | 0 | 0 | 0.00% | 0 |
24.04.01 | 3,135 | 25 | 91,686 | 0 | 0 | 0.00% | 0 |
24.03.29 | 3,235 | 100 | 169,212 | 0 | 0 | 0.00% | 0 |
24.03.28 | 3,205 | 30 | 172,487 | 0 | 0 | 0.00% | 0 |
24.03.27 | 3,335 | 130 | 268,259 | 0 | 0 | 0.00% | 0 |
24.03.26 | 3,300 | 35 | 233,622 | 0 | 0 | 0.00% | 0 |
24.03.25 | 3,190 | 110 | 334,890 | 0 | 0 | 0.00% | 0 |
24.03.22 | 3,180 | 10 | 294,788 | 0 | 0 | 0.00% | 0 |
24.03.21 | 3,335 | 155 | 441,714 | 0 | 0 | 0.00% | 0 |
24.03.20 | 3,370 | 35 | 688,599 | 0 | 0 | 0.00% | 0 |
24.03.19 | 2,995 | 375 | 3,262,460 | 0 | 0 | 0.00% | 0 |
24.03.18 | 2,950 | 45 | 75,305 | 0 | 0 | 0.00% | 0 |
24.03.15 | 3,045 | 95 | 106,982 | 0 | 0 | 0.00% | 0 |
24.03.14 | 2,945 | 100 | 106,868 | 0 | 0 | 0.00% | 0 |
24.03.13 | 2,860 | 85 | 139,289 | 0 | 0 | 0.00% | 0 |
24.03.12 | 2,880 | 20 | 61,773 | 0 | 0 | 0.00% | 0 |
24.03.11 | 2,850 | 30 | 124,110 | 0 | 0 | 0.00% | 0 |
24.03.08 | 2,870 | 20 | 58,240 | 0 | 0 | 0.00% | 0 |
24.03.07 | 2,950 | 80 | 141,518 | 0 | 0 | 0.00% | 0 |
24.03.06 | 2,990 | 40 | 104,677 | 0 | 0 | 0.00% | 0 |
24.03.05 | 2,935 | 55 | 225,834 | 0 | 0 | 0.00% | 0 |
24.03.04 | 3,065 | 130 | 358,899 | 0 | 0 | 0.00% | 0 |
24.02.29 | 3,120 | 55 | 131,703 | 0 | 0 | 0.00% | 0 |
24.02.28 | 3,115 | 5 | 223,179 | 0 | 0 | 0.00% | 0 |
24.02.27 | 3,185 | 70 | 213,132 | 0 | 0 | 0.00% | 0 |
24.02.26 | 3,080 | 105 | 321,765 | 0 | 0 | 0.00% | 0 |
24.02.23 | 3,140 | 60 | 281,414 | 0 | 0 | 0.00% | 0 |
24.02.22 | 3,220 | 80 | 210,663 | 0 | 0 | 0.00% | 0 |
24.02.21 | 3,265 | 45 | 170,411 | 0 | 0 | 0.00% | 0 |
24.02.20 | 3,225 | 40 | 181,827 | 0 | 0 | 0.00% | 0 |
24.02.19 | 3,220 | 5 | 267,310 | 0 | 0 | 0.00% | 0 |
24.02.16 | 3,225 | 5 | 263,175 | 0 | 0 | 0.00% | 0 |
24.02.15 | 3,180 | 45 | 379,234 | 0 | 0 | 0.00% | 0 |
24.02.14 | 3,225 | 45 | 360,466 | 0 | 0 | 0.00% | 0 |
24.02.13 | 3,375 | 150 | 454,895 | 0 | 0 | 0.00% | 0 |
24.02.08 | 3,485 | 110 | 544,917 | 0 | 0 | 0.00% | 0 |
24.02.07 | 3,615 | 130 | 487,034 | 0 | 0 | 0.00% | 0 |
24.02.06 | 3,660 | 45 | 1,347,580 | 0 | 0 | 0.00% | 0 |
24.02.05 | 3,645 | 15 | 523,510 | 0 | 0 | 0.00% | 0 |
24.02.02 | 3,565 | 80 | 825,225 | 0 | 0 | 0.00% | 0 |
24.02.01 | 3,750 | 185 | 1,525,528 | 0 | 0 | 0.00% | 0 |
24.01.31 | 3,955 | 205 | 877,825 | 0 | 0 | 0.00% | 0 |
24.01.30 | 4,165 | 210 | 1,919,985 | 0 | 0 | 0.00% | 0 |
24.01.29 | 5,390 | 1,225 | 3,868,433 | 0 | 0 | 0.00% | 0 |
24.01.26 | 7,600 | 2,210 | 13,315,568 | 0 | 0 | 0.00% | 0 |
24.01.25 | 0 | 1,750 | 3,144,791 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
증시요약(6) - 특징 상한가 및 급등종목
-
2
HD현대미포, 5,148억원 규모 공급계약(18K LNG BV 4척) 체결
-
3
증시요약(4) - 특징 종목(코스피)
-
4
뷰티스킨, 100억원 규모 전환사채권 발행 결정
-
5
‘트럼프 트레이드’ 바람에 돌아온 개미…거래대금 50% ‘쑥’
-
6
길어지는 '면세점 겨울' 신세계마저 적자전환
-
7
FTSE100(영국) 약보합 출발, ▼0.18(-0.00%), 8,140.56p
-
8
"트럼프 됐으니 오르려나"…韓증시 돌아온 개미
-
9
증시요약(3) - 특징 테마
-
10
트럼프랠리에 힘 보탠 Fed 금리 추가인하에 또 최고치
11.08 18:54
더보기 >