뷰티스킨
(406820) I 코스닥 제조 11.22 14:5911,260 | 전일 | 10,980 | 고가 | 11,540 | 상한가 | 14,270 |
거래량 (주) |
12,849 |
280 2.55% | 시가 | 10,980 | 저가 | 10,980 | 하한가 | 7,690 |
거래대금 (백만) |
144 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 11,100 | 120 | 12,440 | 2,745 | 20,879 | 0.59% | 3,513,161 |
24.11.20 | 11,180 | 80 | 12,931 | 2,236 | 18,134 | 0.51% | 3,515,906 |
24.11.19 | 11,370 | 190 | 10,920 | 1,007 | 15,898 | 0.45% | 3,518,142 |
24.11.18 | 11,340 | 30 | 12,261 | 6,865 | 14,891 | 0.42% | 3,519,149 |
24.11.15 | 11,500 | 160 | 73,306 | -2,893 | 8,026 | 0.23% | 3,526,014 |
24.11.14 | 11,870 | 320 | 11,329 | -3,054 | 10,919 | 0.31% | 3,523,121 |
24.11.13 | 12,230 | 360 | 20,348 | 1,412 | 13,973 | 0.40% | 3,520,067 |
24.11.12 | 13,150 | 920 | 42,321 | -7,132 | 12,561 | 0.36% | 3,521,479 |
24.11.11 | 14,200 | 1,050 | 49,321 | 11,157 | 19,693 | 0.56% | 3,514,347 |
24.11.08 | 13,490 | 710 | 33,238 | 3,389 | 8,536 | 0.24% | 3,525,504 |
24.11.07 | 13,610 | 120 | 36,058 | 5,147 | 5,147 | 0.15% | 3,528,893 |
24.11.06 | 13,900 | 290 | 22,866 | 0 | 0 | 0.00% | 0 |
24.11.05 | 14,070 | 170 | 18,289 | 0 | 0 | 0.00% | 0 |
24.11.04 | 13,830 | 240 | 25,632 | 0 | 0 | 0.00% | 0 |
24.11.01 | 13,980 | 150 | 333,168 | 0 | 0 | 0.00% | 0 |
24.10.31 | 13,910 | 70 | 10,769 | 0 | 0 | 0.00% | 0 |
24.10.30 | 13,910 | 0 | 10,268 | 0 | 0 | 0.00% | 0 |
24.10.29 | 14,000 | 90 | 6,171 | 0 | 0 | 0.00% | 0 |
24.10.28 | 13,420 | 580 | 18,546 | 0 | 0 | 0.00% | 0 |
24.10.25 | 13,950 | 530 | 43,058 | 0 | 0 | 0.00% | 0 |
24.10.24 | 14,140 | 190 | 17,384 | 0 | 0 | 0.00% | 0 |
24.10.23 | 14,280 | 140 | 16,534 | 0 | 0 | 0.00% | 0 |
24.10.22 | 14,900 | 620 | 34,105 | 0 | 0 | 0.00% | 0 |
24.10.21 | 14,710 | 190 | 35,280 | 0 | 0 | 0.00% | 0 |
24.10.18 | 14,610 | 100 | 53,732 | 0 | 0 | 0.00% | 0 |
24.10.17 | 14,370 | 240 | 256,819 | 0 | 0 | 0.00% | 0 |
24.10.16 | 14,950 | 580 | 30,216 | 0 | 0 | 0.00% | 0 |
24.10.15 | 15,130 | 180 | 22,484 | 0 | 0 | 0.00% | 0 |
24.10.14 | 15,240 | 110 | 16,981 | 0 | 0 | 0.00% | 0 |
24.10.11 | 15,630 | 390 | 36,767 | 0 | 0 | 0.00% | 0 |
24.10.10 | 15,650 | 20 | 30,628 | 0 | 0 | 0.00% | 0 |
24.10.08 | 16,450 | 800 | 60,561 | 0 | 0 | 0.00% | 0 |
24.10.07 | 16,160 | 290 | 39,555 | 0 | 0 | 0.00% | 0 |
24.10.04 | 16,430 | 270 | 60,428 | 0 | 0 | 0.00% | 0 |
24.10.02 | 16,730 | 300 | 115,837 | 0 | 0 | 0.00% | 0 |
24.09.30 | 17,490 | 760 | 150,679 | 0 | 0 | 0.00% | 0 |
24.09.27 | 17,100 | 390 | 451,259 | 0 | 0 | 0.00% | 0 |
24.09.26 | 14,720 | 2,380 | 839,350 | 0 | 0 | 0.00% | 0 |
24.09.25 | 14,570 | 150 | 74,755 | 0 | 0 | 0.00% | 0 |
24.09.24 | 14,490 | 80 | 29,300 | 0 | 0 | 0.00% | 0 |
24.09.23 | 14,500 | 10 | 37,281 | 0 | 0 | 0.00% | 0 |
24.09.20 | 13,900 | 600 | 352,089 | 0 | 0 | 0.00% | 0 |
24.09.19 | 14,380 | 480 | 37,678 | 0 | 0 | 0.00% | 0 |
24.09.13 | 14,460 | 80 | 15,895 | 0 | 0 | 0.00% | 0 |
24.09.12 | 13,980 | 480 | 28,996 | 0 | 0 | 0.00% | 0 |
24.09.11 | 14,340 | 360 | 40,613 | 0 | 0 | 0.00% | 0 |
24.09.10 | 14,600 | 260 | 57,389 | 0 | 0 | 0.00% | 0 |
24.09.09 | 14,260 | 340 | 80,515 | 0 | 0 | 0.00% | 0 |
24.09.06 | 15,050 | 790 | 59,948 | 0 | 0 | 0.00% | 0 |
24.09.05 | 14,380 | 670 | 606,533 | 0 | 0 | 0.00% | 0 |
24.09.04 | 15,190 | 810 | 26,545 | 0 | 0 | 0.00% | 0 |
24.09.03 | 14,700 | 490 | 86,661 | 0 | 0 | 0.00% | 0 |
24.09.02 | 14,230 | 470 | 59,787 | 0 | 0 | 0.00% | 0 |
24.08.30 | 13,780 | 450 | 14,855 | 0 | 0 | 0.00% | 0 |
24.08.29 | 14,210 | 430 | 15,953 | 0 | 0 | 0.00% | 0 |
24.08.28 | 14,680 | 470 | 20,558 | 0 | 0 | 0.00% | 0 |
24.08.27 | 14,660 | 20 | 16,708 | 0 | 0 | 0.00% | 0 |
24.08.26 | 15,380 | 720 | 24,803 | 0 | 0 | 0.00% | 0 |
24.08.23 | 15,780 | 400 | 28,277 | 0 | 0 | 0.00% | 0 |
24.08.22 | 16,140 | 360 | 37,238 | 0 | 0 | 0.00% | 0 |
24.08.21 | 16,820 | 680 | 35,124 | 0 | 0 | 0.00% | 0 |
24.08.20 | 16,810 | 10 | 29,978 | 0 | 0 | 0.00% | 0 |
24.08.19 | 16,710 | 100 | 80,941 | 0 | 0 | 0.00% | 0 |
24.08.16 | 16,000 | 710 | 135,731 | 0 | 0 | 0.00% | 0 |
24.08.14 | 15,710 | 290 | 21,238 | 0 | 0 | 0.00% | 0 |
24.08.13 | 16,520 | 810 | 34,001 | 0 | 0 | 0.00% | 0 |
24.08.12 | 16,170 | 350 | 39,659 | 0 | 0 | 0.00% | 0 |
24.08.09 | 15,530 | 640 | 35,424 | 0 | 0 | 0.00% | 0 |
24.08.08 | 15,980 | 450 | 27,617 | 0 | 0 | 0.00% | 0 |
24.08.07 | 15,920 | 60 | 30,620 | 0 | 0 | 0.00% | 0 |
24.08.06 | 14,970 | 950 | 60,689 | 0 | 0 | 0.00% | 0 |
24.08.05 | 18,260 | 3,290 | 112,283 | 0 | 0 | 0.00% | 0 |
24.08.02 | 19,530 | 1,270 | 89,892 | 0 | 0 | 0.00% | 0 |
24.08.01 | 17,210 | 2,320 | 765,554 | 0 | 0 | 0.00% | 0 |
24.07.31 | 17,190 | 20 | 29,234 | 0 | 0 | 0.00% | 0 |
24.07.30 | 17,740 | 550 | 48,822 | 0 | 0 | 0.00% | 0 |
24.07.29 | 16,230 | 1,510 | 585,403 | 0 | 0 | 0.00% | 0 |
24.07.26 | 16,310 | 80 | 12,030 | 0 | 0 | 0.00% | 0 |
24.07.25 | 17,140 | 830 | 34,685 | 0 | 0 | 0.00% | 0 |
24.07.24 | 17,430 | 290 | 34,501 | 0 | 0 | 0.00% | 0 |
24.07.23 | 17,200 | 230 | 26,489 | 0 | 0 | 0.00% | 0 |
24.07.22 | 17,030 | 170 | 33,154 | 0 | 0 | 0.00% | 0 |
24.07.19 | 17,180 | 150 | 73,835 | 0 | 0 | 0.00% | 0 |
24.07.18 | 18,030 | 850 | 44,344 | 0 | 0 | 0.00% | 0 |
24.07.17 | 17,950 | 80 | 46,540 | 0 | 0 | 0.00% | 0 |
24.07.16 | 18,430 | 480 | 26,116 | 0 | 0 | 0.00% | 0 |
24.07.15 | 18,630 | 200 | 24,104 | 0 | 0 | 0.00% | 0 |
24.07.12 | 19,250 | 620 | 31,390 | 0 | 0 | 0.00% | 0 |
24.07.11 | 19,430 | 180 | 62,989 | 0 | 0 | 0.00% | 0 |
24.07.10 | 19,250 | 180 | 53,207 | 0 | 0 | 0.00% | 0 |
24.07.09 | 19,800 | 550 | 98,312 | 0 | 0 | 0.00% | 0 |
24.07.08 | 17,850 | 1,950 | 916,487 | 0 | 0 | 0.00% | 0 |
24.07.05 | 18,390 | 540 | 57,049 | 0 | 0 | 0.00% | 0 |
24.07.04 | 18,510 | 120 | 66,265 | 0 | 0 | 0.00% | 0 |
24.07.03 | 19,260 | 750 | 63,278 | 0 | 0 | 0.00% | 0 |
24.07.02 | 20,200 | 940 | 51,085 | 0 | 0 | 0.00% | 0 |
24.07.01 | 19,650 | 550 | 86,242 | 0 | 0 | 0.00% | 0 |
24.06.28 | 20,300 | 650 | 82,763 | 0 | 0 | 0.00% | 0 |
24.06.27 | 20,600 | 300 | 204,082 | 0 | 0 | 0.00% | 0 |
24.06.26 | 20,500 | 100 | 70,065 | 0 | 0 | 0.00% | 0 |
24.06.25 | 21,100 | 600 | 75,148 | 0 | 0 | 0.00% | 0 |
24.06.24 | 21,900 | 800 | 71,911 | 0 | 0 | 0.00% | 0 |
24.06.21 | 22,050 | 150 | 184,552 | 0 | 0 | 0.00% | 0 |
24.06.20 | 23,200 | 1,150 | 93,360 | 0 | 0 | 0.00% | 0 |
24.06.19 | 24,400 | 1,200 | 151,847 | 0 | 0 | 0.00% | 0 |
24.06.18 | 24,150 | 250 | 171,765 | 0 | 0 | 0.00% | 0 |
24.06.17 | 24,550 | 400 | 171,613 | 0 | 0 | 0.00% | 0 |
24.06.14 | 24,800 | 250 | 572,394 | 0 | 0 | 0.00% | 0 |
24.06.13 | 23,200 | 1,600 | 1,837,955 | 0 | 0 | 0.00% | 0 |
24.06.12 | 20,850 | 2,350 | 1,251,034 | 0 | 0 | 0.00% | 0 |
24.06.11 | 22,000 | 1,150 | 287,715 | 0 | 0 | 0.00% | 0 |
24.06.10 | 22,250 | 250 | 127,058 | 0 | 0 | 0.00% | 0 |
24.06.07 | 22,450 | 200 | 236,888 | 0 | 0 | 0.00% | 0 |
24.06.05 | 24,250 | 1,800 | 305,068 | 0 | 0 | 0.00% | 0 |
24.06.04 | 25,700 | 1,450 | 1,430,498 | 0 | 0 | 0.00% | 0 |
24.06.03 | 25,850 | 150 | 749,597 | 0 | 0 | 0.00% | 0 |
24.05.31 | 22,750 | 3,100 | 4,445,345 | 0 | 0 | 0.00% | 0 |
24.05.30 | 24,400 | 1,650 | 993,719 | 0 | 0 | 0.00% | 0 |
24.05.29 | 20,000 | 4,400 | 4,089,834 | 0 | 0 | 0.00% | 0 |
24.05.28 | 19,210 | 790 | 1,050,002 | 0 | 0 | 0.00% | 0 |
24.05.27 | 19,550 | 340 | 93,722 | 0 | 0 | 0.00% | 0 |
24.05.24 | 19,330 | 220 | 319,343 | 0 | 0 | 0.00% | 0 |
24.05.23 | 19,850 | 520 | 91,622 | 0 | 0 | 0.00% | 0 |
24.05.22 | 20,350 | 500 | 189,898 | 0 | 0 | 0.00% | 0 |
24.05.21 | 19,900 | 450 | 317,484 | 0 | 0 | 0.00% | 0 |
24.05.20 | 21,100 | 1,200 | 164,102 | 0 | 0 | 0.00% | 0 |
24.05.17 | 20,950 | 150 | 1,267,646 | 0 | 0 | 0.00% | 0 |
24.05.16 | 19,640 | 1,310 | 321,175 | 0 | 0 | 0.00% | 0 |
24.05.14 | 19,950 | 310 | 238,259 | 0 | 0 | 0.00% | 0 |
24.05.13 | 19,920 | 30 | 693,219 | 0 | 0 | 0.00% | 0 |
24.05.10 | 19,280 | 640 | 1,504,788 | 0 | 0 | 0.00% | 0 |
24.05.09 | 18,310 | 970 | 3,244,035 | 0 | 0 | 0.00% | 0 |
24.05.08 | 18,640 | 330 | 160,298 | 0 | 0 | 0.00% | 0 |
24.05.07 | 19,000 | 360 | 262,401 | 0 | 0 | 0.00% | 0 |
24.05.03 | 19,990 | 990 | 322,081 | 0 | 0 | 0.00% | 0 |
24.05.02 | 19,990 | 0 | 1,360,324 | 0 | 0 | 0.00% | 0 |
24.04.30 | 18,120 | 1,870 | 3,861,891 | 0 | 0 | 0.00% | 0 |
24.04.29 | 18,370 | 250 | 728,212 | 0 | 0 | 0.00% | 0 |
24.04.26 | 16,870 | 1,500 | 3,007,064 | 0 | 0 | 0.00% | 0 |
24.04.25 | 14,380 | 2,490 | 2,811,328 | 0 | 0 | 0.00% | 0 |
24.04.24 | 12,500 | 1,880 | 1,134,920 | 0 | 0 | 0.00% | 0 |
24.04.23 | 11,400 | 1,100 | 946,840 | 0 | 0 | 0.00% | 0 |
24.04.22 | 11,990 | 590 | 41,985 | 0 | 0 | 0.00% | 0 |
24.04.19 | 12,210 | 220 | 26,535 | 0 | 0 | 0.00% | 0 |
24.04.18 | 12,200 | 10 | 20,761 | 0 | 0 | 0.00% | 0 |
24.04.17 | 12,260 | 60 | 6,338 | 0 | 0 | 0.00% | 0 |
24.04.16 | 12,600 | 340 | 8,505 | 0 | 0 | 0.00% | 0 |
24.04.15 | 12,980 | 380 | 7,676 | 0 | 0 | 0.00% | 0 |
24.04.12 | 13,010 | 30 | 9,333 | 0 | 0 | 0.00% | 0 |
24.04.11 | 13,110 | 100 | 17,657 | 0 | 0 | 0.00% | 0 |
24.04.09 | 13,110 | 0 | 5,539 | 0 | 0 | 0.00% | 0 |
24.04.08 | 13,410 | 300 | 11,372 | 0 | 0 | 0.00% | 0 |
24.04.05 | 13,500 | 90 | 7,850 | 0 | 0 | 0.00% | 0 |
24.04.04 | 13,520 | 20 | 8,529 | 0 | 0 | 0.00% | 0 |
24.04.03 | 13,820 | 300 | 6,779 | 0 | 0 | 0.00% | 0 |
24.04.02 | 13,870 | 50 | 9,374 | 0 | 0 | 0.00% | 0 |
24.04.01 | 13,630 | 240 | 34,269 | 0 | 0 | 0.00% | 0 |
24.03.29 | 13,910 | 280 | 6,143 | 0 | 0 | 0.00% | 0 |
24.03.28 | 13,730 | 180 | 6,681 | 0 | 0 | 0.00% | 0 |
24.03.27 | 13,920 | 190 | 7,683 | 0 | 0 | 0.00% | 0 |
24.03.26 | 14,000 | 80 | 6,759 | 0 | 0 | 0.00% | 0 |
24.03.25 | 13,890 | 110 | 6,958 | 0 | 0 | 0.00% | 0 |
24.03.22 | 13,800 | 90 | 4,715 | 0 | 0 | 0.00% | 0 |
24.03.21 | 13,670 | 130 | 6,564 | 0 | 0 | 0.00% | 0 |
24.03.20 | 13,720 | 50 | 11,977 | 0 | 0 | 0.00% | 0 |
24.03.19 | 13,830 | 110 | 8,222 | 0 | 0 | 0.00% | 0 |
24.03.18 | 13,940 | 110 | 5,212 | 0 | 0 | 0.00% | 0 |
24.03.15 | 14,040 | 100 | 12,805 | 0 | 0 | 0.00% | 0 |
24.03.14 | 14,020 | 20 | 7,807 | 0 | 0 | 0.00% | 0 |
24.03.13 | 14,150 | 130 | 5,088 | 0 | 0 | 0.00% | 0 |
24.03.12 | 13,870 | 280 | 5,688 | 0 | 0 | 0.00% | 0 |
24.03.11 | 13,850 | 20 | 7,124 | 0 | 0 | 0.00% | 0 |
24.03.08 | 13,700 | 150 | 6,713 | 0 | 0 | 0.00% | 0 |
24.03.07 | 13,990 | 290 | 18,922 | 0 | 0 | 0.00% | 0 |
24.03.06 | 14,350 | 360 | 32,432 | 0 | 0 | 0.00% | 0 |
24.03.05 | 14,590 | 240 | 17,772 | 0 | 0 | 0.00% | 0 |
24.03.04 | 14,580 | 10 | 7,173 | 0 | 0 | 0.00% | 0 |
24.02.29 | 14,820 | 240 | 13,987 | 0 | 0 | 0.00% | 0 |
24.02.28 | 15,060 | 240 | 20,516 | 0 | 0 | 0.00% | 0 |
24.02.27 | 15,700 | 640 | 29,795 | 0 | 0 | 0.00% | 0 |
24.02.26 | 15,740 | 40 | 8,143 | 0 | 0 | 0.00% | 0 |
24.02.23 | 16,200 | 460 | 12,495 | 0 | 0 | 0.00% | 0 |
24.02.22 | 15,990 | 210 | 17,649 | 0 | 0 | 0.00% | 0 |
24.02.21 | 16,070 | 80 | 8,433 | 0 | 0 | 0.00% | 0 |
24.02.20 | 16,170 | 100 | 8,492 | 0 | 0 | 0.00% | 0 |
24.02.19 | 16,340 | 170 | 10,872 | 0 | 0 | 0.00% | 0 |
24.02.16 | 15,690 | 650 | 24,063 | 0 | 0 | 0.00% | 0 |
24.02.15 | 15,720 | 30 | 10,975 | 0 | 0 | 0.00% | 0 |
24.02.14 | 15,550 | 170 | 5,170 | 0 | 0 | 0.00% | 0 |
24.02.13 | 15,540 | 10 | 4,371 | 0 | 0 | 0.00% | 0 |
24.02.08 | 15,670 | 130 | 5,360 | 0 | 0 | 0.00% | 0 |
24.02.07 | 15,400 | 270 | 10,292 | 0 | 0 | 0.00% | 0 |
24.02.06 | 15,600 | 200 | 8,117 | 0 | 0 | 0.00% | 0 |
24.02.05 | 15,750 | 150 | 8,912 | 0 | 0 | 0.00% | 0 |
24.02.02 | 15,730 | 20 | 9,370 | 0 | 0 | 0.00% | 0 |
24.02.01 | 16,270 | 540 | 30,198 | 0 | 0 | 0.00% | 0 |
24.01.31 | 16,260 | 10 | 18,600 | 0 | 0 | 0.00% | 0 |
24.01.30 | 16,270 | 10 | 11,124 | 0 | 0 | 0.00% | 0 |
24.01.29 | 16,480 | 210 | 21,448 | 0 | 0 | 0.00% | 0 |
24.01.26 | 16,350 | 130 | 14,964 | 0 | 0 | 0.00% | 0 |
24.01.25 | 16,660 | 310 | 17,251 | 0 | 0 | 0.00% | 0 |
24.01.24 | 16,720 | 60 | 11,445 | 0 | 0 | 0.00% | 0 |
24.01.23 | 16,310 | 410 | 25,344 | 0 | 0 | 0.00% | 0 |
24.01.22 | 16,620 | 310 | 116,809 | 0 | 0 | 0.00% | 0 |
24.01.19 | 16,740 | 120 | 12,567 | 0 | 0 | 0.00% | 0 |
24.01.18 | 16,330 | 410 | 9,212 | 0 | 0 | 0.00% | 0 |
24.01.17 | 16,560 | 230 | 15,630 | 0 | 0 | 0.00% | 0 |
24.01.16 | 16,600 | 40 | 6,811 | 0 | 0 | 0.00% | 0 |
24.01.15 | 16,910 | 310 | 11,594 | 0 | 0 | 0.00% | 0 |
24.01.12 | 17,430 | 520 | 13,325 | 0 | 0 | 0.00% | 0 |
24.01.11 | 17,070 | 360 | 12,781 | 0 | 0 | 0.00% | 0 |
24.01.10 | 17,560 | 490 | 14,000 | 0 | 0 | 0.00% | 0 |
24.01.09 | 17,510 | 50 | 14,576 | 0 | 0 | 0.00% | 0 |
24.01.08 | 16,630 | 880 | 33,925 | 0 | 0 | 0.00% | 0 |
24.01.05 | 16,190 | 440 | 33,920 | 0 | 0 | 0.00% | 0 |
24.01.04 | 16,400 | 210 | 14,486 | 0 | 0 | 0.00% | 0 |
24.01.03 | 16,770 | 370 | 12,063 | 0 | 0 | 0.00% | 0 |
24.01.02 | 16,550 | 220 | 11,791 | 0 | 0 | 0.00% | 0 |
23.12.28 | 16,100 | 450 | 23,877 | 0 | 0 | 0.00% | 0 |
23.12.27 | 16,040 | 60 | 8,244 | 0 | 0 | 0.00% | 0 |
23.12.26 | 16,700 | 660 | 24,455 | 0 | 0 | 0.00% | 0 |
23.12.22 | 16,880 | 180 | 10,527 | 0 | 0 | 0.00% | 0 |
23.12.21 | 17,070 | 190 | 13,716 | 0 | 0 | 0.00% | 0 |
23.12.20 | 16,850 | 220 | 58,009 | 0 | 0 | 0.00% | 0 |
23.12.19 | 16,700 | 150 | 13,695 | 0 | 0 | 0.00% | 0 |
23.12.18 | 16,200 | 500 | 23,111 | 0 | 0 | 0.00% | 0 |
23.12.15 | 16,070 | 130 | 8,043 | 0 | 0 | 0.00% | 0 |
23.12.14 | 15,910 | 160 | 14,559 | 0 | 0 | 0.00% | 0 |
23.12.13 | 16,290 | 380 | 16,438 | 0 | 0 | 0.00% | 0 |
23.12.12 | 16,480 | 190 | 13,506 | 0 | 0 | 0.00% | 0 |
23.12.11 | 16,390 | 90 | 18,017 | 0 | 0 | 0.00% | 0 |
23.12.08 | 16,230 | 160 | 17,484 | 0 | 0 | 0.00% | 0 |
23.12.07 | 16,320 | 90 | 10,142 | 0 | 0 | 0.00% | 0 |
23.12.06 | 16,340 | 20 | 11,750 | 0 | 0 | 0.00% | 0 |
23.12.05 | 16,380 | 40 | 16,955 | 0 | 0 | 0.00% | 0 |
23.12.04 | 16,860 | 480 | 20,482 | 0 | 0 | 0.00% | 0 |
23.12.01 | 17,310 | 450 | 28,461 | 0 | 0 | 0.00% | 0 |
23.11.30 | 17,310 | 0 | 13,454 | 0 | 0 | 0.00% | 0 |
23.11.29 | 17,300 | 10 | 22,209 | 0 | 0 | 0.00% | 0 |
23.11.28 | 17,490 | 190 | 16,876 | 0 | 0 | 0.00% | 0 |
23.11.27 | 17,960 | 470 | 25,439 | 0 | 0 | 0.00% | 0 |
23.11.24 | 18,100 | 140 | 20,591 | 0 | 0 | 0.00% | 0 |
23.11.23 | 18,080 | 20 | 11,823 | 0 | 0 | 0.00% | 0 |
23.11.22 | 18,520 | 440 | 25,098 | 0 | 0 | 0.00% | 0 |
23.11.21 | 18,150 | 370 | 32,895 | 0 | 0 | 0.00% | 0 |
23.11.20 | 17,950 | 200 | 18,823 | 0 | 0 | 0.00% | 0 |
23.11.17 | 18,900 | 950 | 64,558 | 0 | 0 | 0.00% | 0 |
23.11.16 | 19,490 | 550 | 18,622 | 0 | 0 | 0.00% | 0 |
23.11.15 | 19,140 | 350 | 17,061 | 0 | 0 | 0.00% | 0 |
23.11.14 | 18,450 | 690 | 25,467 | 0 | 0 | 0.00% | 0 |
23.11.13 | 19,900 | 1,450 | 52,693 | 0 | 0 | 0.00% | 0 |
23.11.10 | 20,450 | 550 | 46,639 | 0 | 0 | 0.00% | 0 |
23.11.09 | 21,750 | 1,300 | 46,415 | 0 | 0 | 0.00% | 0 |
23.11.08 | 22,450 | 700 | 70,264 | 0 | 0 | 0.00% | 0 |
23.11.07 | 21,900 | 550 | 188,618 | 0 | 0 | 0.00% | 0 |
23.11.06 | 22,500 | 600 | 146,920 | 0 | 0 | 0.00% | 0 |
23.11.03 | 21,650 | 850 | 134,765 | 0 | 0 | 0.00% | 0 |
23.11.02 | 22,200 | 550 | 200,730 | 0 | 0 | 0.00% | 0 |
23.11.01 | 20,900 | 1,300 | 477,974 | 0 | 0 | 0.00% | 0 |
23.10.31 | 17,730 | 3,170 | 1,582,358 | 0 | 0 | 0.00% | 0 |
23.10.30 | 17,340 | 390 | 29,297 | 0 | 0 | 0.00% | 0 |
23.10.27 | 18,270 | 930 | 36,997 | 0 | 0 | 0.00% | 0 |
23.10.26 | 20,350 | 2,080 | 98,185 | 0 | 0 | 0.00% | 0 |
23.10.25 | 17,490 | 2,860 | 510,081 | 0 | 0 | 0.00% | 0 |
23.10.24 | 17,350 | 140 | 32,440 | 0 | 0 | 0.00% | 0 |
23.10.23 | 17,200 | 150 | 11,854 | 0 | 0 | 0.00% | 0 |
23.10.20 | 17,350 | 150 | 20,465 | 0 | 0 | 0.00% | 0 |
23.10.19 | 18,460 | 1,110 | 20,955 | 0 | 0 | 0.00% | 0 |
23.10.18 | 19,610 | 1,150 | 15,986 | 0 | 0 | 0.00% | 0 |
23.10.17 | 19,000 | 610 | 13,240 | 0 | 0 | 0.00% | 0 |
23.10.16 | 19,640 | 640 | 16,445 | 0 | 0 | 0.00% | 0 |
23.10.13 | 20,700 | 1,060 | 22,774 | 0 | 0 | 0.00% | 0 |
23.10.12 | 19,960 | 740 | 8,394 | 0 | 0 | 0.00% | 0 |
23.10.11 | 19,530 | 430 | 7,695 | 0 | 0 | 0.00% | 0 |
23.10.10 | 20,800 | 1,270 | 20,579 | 0 | 0 | 0.00% | 0 |
23.10.06 | 20,000 | 800 | 17,480 | 0 | 0 | 0.00% | 0 |
23.10.05 | 21,000 | 1,000 | 22,021 | 0 | 0 | 0.00% | 0 |
23.10.04 | 22,800 | 1,800 | 22,418 | 0 | 0 | 0.00% | 0 |
23.09.27 | 22,400 | 400 | 16,182 | 0 | 0 | 0.00% | 0 |
23.09.26 | 23,450 | 1,050 | 19,778 | 0 | 0 | 0.00% | 0 |
23.09.25 | 23,200 | 250 | 27,069 | 0 | 0 | 0.00% | 0 |
23.09.22 | 22,900 | 300 | 20,087 | 0 | 0 | 0.00% | 0 |
23.09.21 | 24,600 | 1,700 | 52,496 | 0 | 0 | 0.00% | 0 |
23.09.20 | 25,650 | 1,050 | 41,492 | 0 | 0 | 0.00% | 0 |
23.09.19 | 26,600 | 950 | 49,447 | 0 | 0 | 0.00% | 0 |
23.09.18 | 26,500 | 100 | 48,419 | 0 | 0 | 0.00% | 0 |
23.09.15 | 25,950 | 550 | 38,958 | 0 | 0 | 0.00% | 0 |
23.09.14 | 26,000 | 50 | 31,486 | 0 | 0 | 0.00% | 0 |
23.09.13 | 26,600 | 600 | 59,331 | 0 | 0 | 0.00% | 0 |
23.09.12 | 27,000 | 400 | 64,755 | 0 | 0 | 0.00% | 0 |
23.09.11 | 25,700 | 1,300 | 141,458 | 0 | 0 | 0.00% | 0 |
23.09.08 | 25,950 | 250 | 57,470 | 0 | 0 | 0.00% | 0 |
23.09.07 | 27,550 | 1,600 | 94,131 | 0 | 0 | 0.00% | 0 |
23.09.06 | 26,000 | 1,550 | 109,178 | 0 | 0 | 0.00% | 0 |
23.09.05 | 26,400 | 400 | 55,810 | 0 | 0 | 0.00% | 0 |
23.09.04 | 27,000 | 600 | 71,514 | 0 | 0 | 0.00% | 0 |
23.09.01 | 27,550 | 550 | 175,156 | 0 | 0 | 0.00% | 0 |
23.08.31 | 27,550 | 0 | 109,375 | 0 | 0 | 0.00% | 0 |
23.08.30 | 25,500 | 2,050 | 153,234 | 0 | 0 | 0.00% | 0 |
23.08.29 | 26,000 | 500 | 70,072 | 0 | 0 | 0.00% | 0 |
23.08.28 | 25,700 | 300 | 115,425 | 0 | 0 | 0.00% | 0 |
23.08.25 | 25,450 | 250 | 153,695 | 0 | 0 | 0.00% | 0 |
23.08.24 | 25,550 | 100 | 108,907 | 0 | 0 | 0.00% | 0 |
23.08.23 | 26,800 | 1,250 | 157,606 | 0 | 0 | 0.00% | 0 |
23.08.22 | 25,700 | 1,100 | 131,040 | 0 | 0 | 0.00% | 0 |
23.08.21 | 26,400 | 700 | 194,845 | 0 | 0 | 0.00% | 0 |
23.08.18 | 26,500 | 100 | 675,742 | 0 | 0 | 0.00% | 0 |
23.08.17 | 30,350 | 3,850 | 215,002 | 0 | 0 | 0.00% | 0 |
23.08.16 | 31,600 | 1,250 | 218,574 | 0 | 0 | 0.00% | 0 |
23.08.14 | 31,100 | 500 | 547,344 | 0 | 0 | 0.00% | 0 |
23.08.11 | 29,900 | 1,200 | 1,603,027 | 0 | 0 | 0.00% | 0 |
23.08.10 | 23,000 | 6,900 | 1,405,022 | 0 | 0 | 0.00% | 0 |
23.08.09 | 23,100 | 100 | 56,110 | 0 | 0 | 0.00% | 0 |
23.08.08 | 24,700 | 1,600 | 243,978 | 0 | 0 | 0.00% | 0 |
23.08.07 | 23,650 | 1,050 | 193,797 | 0 | 0 | 0.00% | 0 |
23.08.04 | 21,650 | 2,000 | 323,648 | 0 | 0 | 0.00% | 0 |
23.08.03 | 23,100 | 1,450 | 91,533 | 0 | 0 | 0.00% | 0 |
23.08.02 | 22,650 | 450 | 209,308 | 0 | 0 | 0.00% | 0 |
23.08.01 | 23,150 | 500 | 132,418 | 0 | 0 | 0.00% | 0 |
23.07.31 | 21,300 | 1,850 | 400,627 | 0 | 0 | 0.00% | 0 |
23.07.28 | 22,350 | 1,050 | 158,284 | 0 | 0 | 0.00% | 0 |
23.07.27 | 21,550 | 800 | 362,041 | 0 | 0 | 0.00% | 0 |
23.07.26 | 26,400 | 4,900 | 364,206 | 0 | 0 | 0.00% | 0 |
23.07.25 | 32,600 | 6,200 | 835,371 | 0 | 0 | 0.00% | 0 |
23.07.24 | 0 | 6,600 | 7,227,303 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
2
코스닥 하락률 상위 20종목(직전 30분 기준)
-
3
피엔티엠에스, 41억원 규모 공급계약(Stacking M/C 제작) 체결
-
4
알에프시스템즈, 주식등의 대량보유자 소유주식수 변동
-
5
대성산업(128820) 소폭 상승세 +3.08%, 3거래일 연속 상승
-
6
가권지수(대만) 강세 마감, ▲348.66P(+1.55%), 22,904.32P [장마감]
-
7
서호전기(065710) 소폭 상승세 +4.30%
-
8
KB자산운용, 하이트진로 서초사옥 인수 4년 만에 재매각 추진
-
9
코람코, 서울 여의도 NH농협캐피탈 빌딩 인수…SI로 오케스트로 유치
-
10
오후장 특징주★(코스닥)