삼성스팩8호
(448740) I 코스닥 금융 11.25 15:3310,070 | 전일 | 10,080 | 고가 | 10,090 | 상한가 | 13,100 |
거래량 (주) |
4,097 |
10 -0.10% | 시가 | 10,080 | 저가 | 10,060 | 하한가 | 7,060 |
거래대금 (백만) |
41 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.25 | 10,080 | 10 | 4,097 | -11 | 20,354 | 0.44% | 4,643,646 |
24.11.22 | 10,080 | 0 | 2,886 | -74 | 20,365 | 0.44% | 4,643,635 |
24.11.21 | 10,090 | 10 | 7,074 | 89 | 20,439 | 0.44% | 4,643,561 |
24.11.20 | 10,100 | 10 | 15,165 | -1 | 20,350 | 0.44% | 4,643,650 |
24.11.19 | 10,120 | 20 | 5,048 | -47 | 20,351 | 0.44% | 4,643,649 |
24.11.18 | 10,120 | 0 | 4,098 | -15 | 20,398 | 0.44% | 4,643,602 |
24.11.15 | 10,120 | 0 | 5,751 | -55 | 20,413 | 0.44% | 4,643,587 |
24.11.14 | 10,150 | 20 | 8,742 | 38 | 20,468 | 0.44% | 4,643,532 |
24.11.13 | 10,160 | 10 | 23,099 | 18 | 20,430 | 0.44% | 4,643,570 |
24.11.12 | 10,140 | 20 | 8,391 | 320 | 20,412 | 0.44% | 4,643,588 |
24.11.11 | 10,140 | 0 | 13,814 | 20,092 | 20,092 | 0.43% | 4,643,908 |
24.11.08 | 10,140 | 0 | 7,034 | 0 | 0 | 0.00% | 0 |
24.11.07 | 10,140 | 0 | 7,748 | 0 | 0 | 0.00% | 0 |
24.11.06 | 10,110 | 30 | 42,172 | 0 | 0 | 0.00% | 0 |
24.11.05 | 10,100 | 10 | 9,660 | 0 | 0 | 0.00% | 0 |
24.11.04 | 10,080 | 20 | 9,322 | 0 | 0 | 0.00% | 0 |
24.11.01 | 10,070 | 10 | 6,713 | 0 | 0 | 0.00% | 0 |
24.10.31 | 10,060 | 10 | 4,672 | 0 | 0 | 0.00% | 0 |
24.10.30 | 10,050 | 10 | 5,846 | 0 | 0 | 0.00% | 0 |
24.10.29 | 10,050 | 0 | 2,892 | 0 | 0 | 0.00% | 0 |
24.10.28 | 10,050 | 0 | 7,137 | 0 | 0 | 0.00% | 0 |
24.10.25 | 10,050 | 0 | 10,972 | 0 | 0 | 0.00% | 0 |
24.10.24 | 10,050 | 0 | 9,298 | 0 | 0 | 0.00% | 0 |
24.10.23 | 10,050 | 0 | 2,483 | 0 | 0 | 0.00% | 0 |
24.10.22 | 10,050 | 0 | 15,987 | 0 | 0 | 0.00% | 0 |
24.10.21 | 10,040 | 10 | 9,102 | 0 | 0 | 0.00% | 0 |
24.10.18 | 10,020 | 20 | 16,422 | 0 | 0 | 0.00% | 0 |
24.10.17 | 10,020 | 0 | 10,848 | 0 | 0 | 0.00% | 0 |
24.10.16 | 10,010 | 10 | 9,734 | 0 | 0 | 0.00% | 0 |
24.10.15 | 10,010 | 0 | 17,484 | 0 | 0 | 0.00% | 0 |
24.10.14 | 9,990 | 20 | 14,118 | 0 | 0 | 0.00% | 0 |
24.10.11 | 9,970 | 20 | 14,289 | 0 | 0 | 0.00% | 0 |
24.10.10 | 9,960 | 10 | 2,774 | 0 | 0 | 0.00% | 0 |
24.10.08 | 9,970 | 10 | 5,246 | 0 | 0 | 0.00% | 0 |
24.10.07 | 9,970 | 0 | 7,668 | 0 | 0 | 0.00% | 0 |
24.10.04 | 9,960 | 10 | 1,648 | 0 | 0 | 0.00% | 0 |
24.10.02 | 9,960 | 0 | 3,786 | 0 | 0 | 0.00% | 0 |
24.09.30 | 9,960 | 0 | 8,227 | 0 | 0 | 0.00% | 0 |
24.09.27 | 9,960 | 0 | 2,230 | 0 | 0 | 0.00% | 0 |
24.09.26 | 9,960 | 0 | 5,029 | 0 | 0 | 0.00% | 0 |
24.09.25 | 9,950 | 10 | 938 | 0 | 0 | 0.00% | 0 |
24.09.24 | 9,960 | 10 | 7,479 | 0 | 0 | 0.00% | 0 |
24.09.23 | 9,950 | 10 | 486 | 0 | 0 | 0.00% | 0 |
24.09.20 | 9,970 | 20 | 9,467 | 0 | 0 | 0.00% | 0 |
24.09.19 | 9,950 | 20 | 4,322 | 0 | 0 | 0.00% | 0 |
24.09.13 | 9,960 | 10 | 6,597 | 0 | 0 | 0.00% | 0 |
24.09.12 | 9,950 | 10 | 1,503 | 0 | 0 | 0.00% | 0 |
24.09.11 | 9,970 | 20 | 14,314 | 0 | 0 | 0.00% | 0 |
24.09.10 | 9,970 | 0 | 1,973 | 0 | 0 | 0.00% | 0 |
24.09.09 | 9,990 | 20 | 7,301 | 0 | 0 | 0.00% | 0 |
24.09.06 | 9,990 | 0 | 18,394 | 0 | 0 | 0.00% | 0 |
24.09.05 | 9,980 | 10 | 7,563 | 0 | 0 | 0.00% | 0 |
24.09.04 | 9,970 | 10 | 4,047 | 0 | 0 | 0.00% | 0 |
24.09.03 | 9,970 | 0 | 8,562 | 0 | 0 | 0.00% | 0 |
24.09.02 | 9,980 | 10 | 5,558 | 0 | 0 | 0.00% | 0 |
24.08.30 | 9,960 | 20 | 3,220 | 0 | 0 | 0.00% | 0 |
24.08.29 | 9,970 | 10 | 5,696 | 0 | 0 | 0.00% | 0 |
24.08.28 | 9,970 | 0 | 7,224 | 0 | 0 | 0.00% | 0 |
24.08.27 | 9,960 | 10 | 9,473 | 0 | 0 | 0.00% | 0 |
24.08.26 | 9,980 | 20 | 11,725 | 0 | 0 | 0.00% | 0 |
24.08.23 | 9,960 | 20 | 8,534 | 0 | 0 | 0.00% | 0 |
24.08.22 | 9,970 | 10 | 3,347 | 0 | 0 | 0.00% | 0 |
24.08.21 | 9,970 | 0 | 2,139 | 0 | 0 | 0.00% | 0 |
24.08.20 | 9,970 | 0 | 6,384 | 0 | 0 | 0.00% | 0 |
24.08.19 | 9,990 | 20 | 10,865 | 0 | 0 | 0.00% | 0 |
24.08.16 | 9,960 | 30 | 1,440 | 0 | 0 | 0.00% | 0 |
24.08.14 | 9,960 | 0 | 5,136 | 0 | 0 | 0.00% | 0 |
24.08.13 | 9,960 | 0 | 6,567 | 0 | 0 | 0.00% | 0 |
24.08.12 | 9,930 | 30 | 6,771 | 0 | 0 | 0.00% | 0 |
24.08.09 | 9,960 | 30 | 5,199 | 0 | 0 | 0.00% | 0 |
24.08.08 | 9,960 | 0 | 8,030 | 0 | 0 | 0.00% | 0 |
24.08.07 | 9,930 | 30 | 3,960 | 0 | 0 | 0.00% | 0 |
24.08.06 | 9,900 | 30 | 6,884 | 0 | 0 | 0.00% | 0 |
24.08.05 | 9,980 | 80 | 67,961 | 0 | 0 | 0.00% | 0 |
24.08.02 | 10,020 | 40 | 5,566 | 0 | 0 | 0.00% | 0 |
24.08.01 | 10,020 | 0 | 26,109 | 0 | 0 | 0.00% | 0 |
24.07.31 | 9,970 | 50 | 69,242 | 0 | 0 | 0.00% | 0 |
24.07.30 | 9,940 | 30 | 52,203 | 0 | 0 | 0.00% | 0 |
24.07.29 | 9,930 | 10 | 15,094 | 0 | 0 | 0.00% | 0 |
24.07.26 | 9,920 | 10 | 17,090 | 0 | 0 | 0.00% | 0 |
24.07.25 | 9,930 | 10 | 7,244 | 0 | 0 | 0.00% | 0 |
24.07.24 | 9,920 | 10 | 3,670 | 0 | 0 | 0.00% | 0 |
24.07.23 | 9,930 | 10 | 7,847 | 0 | 0 | 0.00% | 0 |
24.07.22 | 9,950 | 20 | 30,631 | 0 | 0 | 0.00% | 0 |
24.07.19 | 9,930 | 20 | 13,869 | 0 | 0 | 0.00% | 0 |
24.07.18 | 9,920 | 10 | 5,854 | 0 | 0 | 0.00% | 0 |
24.07.17 | 9,930 | 10 | 9,249 | 0 | 0 | 0.00% | 0 |
24.07.16 | 9,920 | 10 | 16,424 | 0 | 0 | 0.00% | 0 |
24.07.15 | 9,870 | 50 | 10,212 | 0 | 0 | 0.00% | 0 |
24.07.12 | 9,880 | 10 | 26,512 | 0 | 0 | 0.00% | 0 |
24.07.11 | 9,870 | 10 | 12,708 | 0 | 0 | 0.00% | 0 |
24.07.10 | 9,850 | 20 | 16,058 | 0 | 0 | 0.00% | 0 |
24.07.09 | 9,840 | 10 | 7,164 | 0 | 0 | 0.00% | 0 |
24.07.08 | 9,830 | 10 | 14,632 | 0 | 0 | 0.00% | 0 |
24.07.05 | 9,830 | 0 | 5,614 | 0 | 0 | 0.00% | 0 |
24.07.04 | 9,830 | 0 | 6,329 | 0 | 0 | 0.00% | 0 |
24.07.03 | 9,820 | 10 | 12,921 | 0 | 0 | 0.00% | 0 |
24.07.02 | 9,800 | 20 | 12,261 | 0 | 0 | 0.00% | 0 |
24.07.01 | 9,780 | 20 | 21,299 | 0 | 0 | 0.00% | 0 |
24.06.28 | 9,780 | 0 | 1,141 | 0 | 0 | 0.00% | 0 |
24.06.27 | 9,740 | 40 | 9,563 | 0 | 0 | 0.00% | 0 |
24.06.26 | 9,780 | 40 | 8,612 | 0 | 0 | 0.00% | 0 |
24.06.25 | 9,740 | 40 | 9,890 | 0 | 0 | 0.00% | 0 |
24.06.24 | 9,770 | 30 | 14,874 | 0 | 0 | 0.00% | 0 |
24.06.21 | 9,770 | 0 | 8,969 | 0 | 0 | 0.00% | 0 |
24.06.20 | 9,780 | 10 | 14,201 | 0 | 0 | 0.00% | 0 |
24.06.19 | 9,780 | 0 | 11,431 | 0 | 0 | 0.00% | 0 |
24.06.18 | 9,780 | 0 | 9,357 | 0 | 0 | 0.00% | 0 |
24.06.17 | 9,750 | 30 | 8,303 | 0 | 0 | 0.00% | 0 |
24.06.14 | 9,780 | 30 | 9,776 | 0 | 0 | 0.00% | 0 |
24.06.13 | 9,790 | 10 | 7,619 | 0 | 0 | 0.00% | 0 |
24.06.12 | 9,790 | 0 | 10,932 | 0 | 0 | 0.00% | 0 |
24.06.11 | 9,790 | 0 | 11,940 | 0 | 0 | 0.00% | 0 |
24.06.10 | 9,770 | 20 | 4,021 | 0 | 0 | 0.00% | 0 |
24.06.07 | 9,760 | 10 | 3,864 | 0 | 0 | 0.00% | 0 |
24.06.05 | 9,790 | 30 | 7,692 | 0 | 0 | 0.00% | 0 |
24.06.04 | 9,770 | 20 | 26,120 | 0 | 0 | 0.00% | 0 |
24.06.03 | 9,780 | 10 | 3,780 | 0 | 0 | 0.00% | 0 |
24.05.31 | 9,770 | 10 | 14,612 | 0 | 0 | 0.00% | 0 |
24.05.30 | 9,770 | 0 | 9,633 | 0 | 0 | 0.00% | 0 |
24.05.29 | 9,790 | 20 | 3,891 | 0 | 0 | 0.00% | 0 |
24.05.28 | 9,790 | 0 | 6,048 | 0 | 0 | 0.00% | 0 |
24.05.27 | 9,780 | 10 | 5,981 | 0 | 0 | 0.00% | 0 |
24.05.24 | 9,770 | 10 | 6,932 | 0 | 0 | 0.00% | 0 |
24.05.23 | 9,790 | 20 | 10,452 | 0 | 0 | 0.00% | 0 |
24.05.22 | 9,810 | 20 | 3,642 | 0 | 0 | 0.00% | 0 |
24.05.21 | 9,810 | 0 | 11,300 | 0 | 0 | 0.00% | 0 |
24.05.20 | 9,810 | 0 | 5,753 | 0 | 0 | 0.00% | 0 |
24.05.17 | 9,800 | 10 | 6,077 | 0 | 0 | 0.00% | 0 |
24.05.16 | 9,810 | 10 | 6,237 | 0 | 0 | 0.00% | 0 |
24.05.14 | 9,810 | 0 | 15,644 | 0 | 0 | 0.00% | 0 |
24.05.13 | 9,810 | 0 | 2,415 | 0 | 0 | 0.00% | 0 |
24.05.10 | 9,810 | 0 | 9,259 | 0 | 0 | 0.00% | 0 |
24.05.09 | 9,810 | 0 | 10,345 | 0 | 0 | 0.00% | 0 |
24.05.08 | 9,800 | 10 | 10,141 | 0 | 0 | 0.00% | 0 |
24.05.07 | 9,810 | 10 | 8,269 | 0 | 0 | 0.00% | 0 |
24.05.03 | 9,810 | 0 | 9,397 | 0 | 0 | 0.00% | 0 |
24.05.02 | 9,800 | 10 | 3,832 | 0 | 0 | 0.00% | 0 |
24.04.30 | 9,800 | 0 | 5,958 | 0 | 0 | 0.00% | 0 |
24.04.29 | 9,800 | 0 | 6,038 | 0 | 0 | 0.00% | 0 |
24.04.26 | 9,800 | 0 | 3,351 | 0 | 0 | 0.00% | 0 |
24.04.25 | 9,790 | 10 | 3,884 | 0 | 0 | 0.00% | 0 |
24.04.24 | 9,780 | 10 | 3,786 | 0 | 0 | 0.00% | 0 |
24.04.23 | 9,780 | 0 | 12,046 | 0 | 0 | 0.00% | 0 |
24.04.22 | 9,770 | 10 | 5,306 | 0 | 0 | 0.00% | 0 |
24.04.19 | 9,780 | 10 | 16,274 | 0 | 0 | 0.00% | 0 |
24.04.18 | 9,770 | 10 | 4,736 | 0 | 0 | 0.00% | 0 |
24.04.17 | 9,770 | 0 | 15,258 | 0 | 0 | 0.00% | 0 |
24.04.16 | 9,790 | 20 | 9,939 | 0 | 0 | 0.00% | 0 |
24.04.15 | 9,800 | 10 | 7,608 | 0 | 0 | 0.00% | 0 |
24.04.12 | 9,790 | 10 | 8,864 | 0 | 0 | 0.00% | 0 |
24.04.11 | 9,790 | 0 | 11,342 | 0 | 0 | 0.00% | 0 |
24.04.09 | 9,800 | 10 | 6,397 | 0 | 0 | 0.00% | 0 |
24.04.08 | 9,810 | 10 | 6,462 | 0 | 0 | 0.00% | 0 |
24.04.05 | 9,800 | 10 | 14,442 | 0 | 0 | 0.00% | 0 |
24.04.04 | 9,790 | 10 | 7,523 | 0 | 0 | 0.00% | 0 |
24.04.03 | 9,790 | 0 | 5,014 | 0 | 0 | 0.00% | 0 |
24.04.02 | 9,790 | 0 | 7,824 | 0 | 0 | 0.00% | 0 |
24.04.01 | 9,810 | 20 | 4,141 | 0 | 0 | 0.00% | 0 |
24.03.29 | 9,810 | 0 | 7,244 | 0 | 0 | 0.00% | 0 |
24.03.28 | 9,800 | 10 | 5,292 | 0 | 0 | 0.00% | 0 |
24.03.27 | 9,770 | 30 | 4,721 | 0 | 0 | 0.00% | 0 |
24.03.26 | 9,800 | 30 | 19,354 | 0 | 0 | 0.00% | 0 |
24.03.25 | 9,800 | 0 | 17,568 | 0 | 0 | 0.00% | 0 |
24.03.22 | 9,790 | 10 | 13,905 | 0 | 0 | 0.00% | 0 |
24.03.21 | 9,790 | 0 | 11,552 | 0 | 0 | 0.00% | 0 |
24.03.20 | 9,790 | 0 | 12,486 | 0 | 0 | 0.00% | 0 |
24.03.19 | 9,770 | 20 | 5,557 | 0 | 0 | 0.00% | 0 |
24.03.18 | 9,760 | 10 | 7,868 | 0 | 0 | 0.00% | 0 |
24.03.15 | 9,760 | 0 | 5,830 | 0 | 0 | 0.00% | 0 |
24.03.14 | 9,740 | 20 | 12,998 | 0 | 0 | 0.00% | 0 |
24.03.13 | 9,710 | 30 | 6,904 | 0 | 0 | 0.00% | 0 |
24.03.12 | 9,710 | 0 | 8,678 | 0 | 0 | 0.00% | 0 |
24.03.11 | 9,730 | 20 | 9,672 | 0 | 0 | 0.00% | 0 |
24.03.08 | 9,720 | 10 | 6,123 | 0 | 0 | 0.00% | 0 |
24.03.07 | 9,720 | 0 | 5,480 | 0 | 0 | 0.00% | 0 |
24.03.06 | 9,720 | 0 | 5,726 | 0 | 0 | 0.00% | 0 |
24.03.05 | 9,720 | 0 | 10,487 | 0 | 0 | 0.00% | 0 |
24.03.04 | 9,700 | 20 | 11,905 | 0 | 0 | 0.00% | 0 |
24.02.29 | 9,690 | 10 | 5,994 | 0 | 0 | 0.00% | 0 |
24.02.28 | 9,680 | 10 | 12,433 | 0 | 0 | 0.00% | 0 |
24.02.27 | 9,690 | 10 | 4,064 | 0 | 0 | 0.00% | 0 |
24.02.26 | 9,680 | 10 | 8,848 | 0 | 0 | 0.00% | 0 |
24.02.23 | 9,670 | 10 | 22,026 | 0 | 0 | 0.00% | 0 |
24.02.22 | 9,640 | 30 | 21,865 | 0 | 0 | 0.00% | 0 |
24.02.21 | 9,630 | 10 | 13,085 | 0 | 0 | 0.00% | 0 |
24.02.20 | 9,630 | 0 | 4,895 | 0 | 0 | 0.00% | 0 |
24.02.19 | 9,610 | 20 | 15,577 | 0 | 0 | 0.00% | 0 |
24.02.16 | 9,580 | 30 | 17,302 | 0 | 0 | 0.00% | 0 |
24.02.15 | 9,580 | 0 | 2,970 | 0 | 0 | 0.00% | 0 |
24.02.14 | 9,560 | 20 | 4,741 | 0 | 0 | 0.00% | 0 |
24.02.13 | 9,550 | 10 | 5,099 | 0 | 0 | 0.00% | 0 |
24.02.08 | 9,540 | 10 | 4,586 | 0 | 0 | 0.00% | 0 |
24.02.07 | 9,520 | 20 | 4,166 | 0 | 0 | 0.00% | 0 |
24.02.06 | 9,540 | 20 | 13,582 | 0 | 0 | 0.00% | 0 |
24.02.05 | 9,540 | 0 | 3,764 | 0 | 0 | 0.00% | 0 |
24.02.02 | 9,520 | 20 | 11,825 | 0 | 0 | 0.00% | 0 |
24.02.01 | 9,530 | 10 | 13,147 | 0 | 0 | 0.00% | 0 |
24.01.31 | 9,510 | 20 | 10,719 | 0 | 0 | 0.00% | 0 |
24.01.30 | 9,500 | 10 | 3,629 | 0 | 0 | 0.00% | 0 |
24.01.29 | 9,500 | 0 | 15,596 | 0 | 0 | 0.00% | 0 |
24.01.26 | 9,530 | 30 | 16,961 | 0 | 0 | 0.00% | 0 |
24.01.25 | 9,530 | 0 | 19,331 | 0 | 0 | 0.00% | 0 |
24.01.24 | 9,520 | 10 | 9,923 | 0 | 0 | 0.00% | 0 |
24.01.23 | 9,540 | 20 | 13,172 | 0 | 0 | 0.00% | 0 |
24.01.22 | 9,540 | 0 | 16,481 | 0 | 0 | 0.00% | 0 |
24.01.19 | 9,550 | 10 | 12,247 | 0 | 0 | 0.00% | 0 |
24.01.18 | 9,560 | 10 | 11,788 | 0 | 0 | 0.00% | 0 |
24.01.17 | 9,570 | 10 | 11,418 | 0 | 0 | 0.00% | 0 |
24.01.16 | 9,560 | 10 | 9,512 | 0 | 0 | 0.00% | 0 |
24.01.15 | 9,540 | 20 | 16,947 | 0 | 0 | 0.00% | 0 |
24.01.12 | 9,510 | 30 | 14,453 | 0 | 0 | 0.00% | 0 |
24.01.11 | 9,500 | 10 | 3,666 | 0 | 0 | 0.00% | 0 |
24.01.10 | 9,490 | 10 | 7,470 | 0 | 0 | 0.00% | 0 |
24.01.09 | 9,480 | 10 | 5,547 | 0 | 0 | 0.00% | 0 |
24.01.08 | 9,480 | 0 | 4,384 | 0 | 0 | 0.00% | 0 |
24.01.05 | 9,480 | 0 | 8,658 | 0 | 0 | 0.00% | 0 |
24.01.04 | 9,470 | 10 | 2,184 | 0 | 0 | 0.00% | 0 |
24.01.03 | 9,470 | 0 | 5,435 | 0 | 0 | 0.00% | 0 |
24.01.02 | 9,460 | 10 | 5,976 | 0 | 0 | 0.00% | 0 |
23.12.28 | 9,430 | 30 | 26,783 | 0 | 0 | 0.00% | 0 |
23.12.27 | 9,440 | 10 | 5,397 | 0 | 0 | 0.00% | 0 |
23.12.26 | 9,430 | 10 | 19,268 | 0 | 0 | 0.00% | 0 |
23.12.22 | 9,460 | 30 | 10,251 | 0 | 0 | 0.00% | 0 |
23.12.21 | 9,430 | 30 | 17,064 | 0 | 0 | 0.00% | 0 |
23.12.20 | 9,450 | 20 | 24,339 | 0 | 0 | 0.00% | 0 |
23.12.19 | 9,450 | 0 | 29,583 | 0 | 0 | 0.00% | 0 |
23.12.18 | 9,480 | 30 | 8,271 | 0 | 0 | 0.00% | 0 |
23.12.15 | 9,500 | 20 | 5,230 | 0 | 0 | 0.00% | 0 |
23.12.14 | 9,500 | 0 | 5,446 | 0 | 0 | 0.00% | 0 |
23.12.13 | 9,510 | 10 | 7,885 | 0 | 0 | 0.00% | 0 |
23.12.12 | 9,490 | 20 | 3,458 | 0 | 0 | 0.00% | 0 |
23.12.11 | 9,500 | 10 | 6,964 | 0 | 0 | 0.00% | 0 |
23.12.08 | 9,500 | 0 | 3,904 | 0 | 0 | 0.00% | 0 |
23.12.07 | 9,470 | 30 | 4,977 | 0 | 0 | 0.00% | 0 |
23.12.06 | 9,500 | 30 | 8,344 | 0 | 0 | 0.00% | 0 |
23.12.05 | 9,490 | 10 | 8,466 | 0 | 0 | 0.00% | 0 |
23.12.04 | 9,500 | 10 | 12,724 | 0 | 0 | 0.00% | 0 |
23.12.01 | 9,480 | 20 | 8,047 | 0 | 0 | 0.00% | 0 |
23.11.30 | 9,500 | 20 | 2,371 | 0 | 0 | 0.00% | 0 |
23.11.29 | 9,490 | 10 | 3,091 | 0 | 0 | 0.00% | 0 |
23.11.28 | 9,490 | 0 | 2,976 | 0 | 0 | 0.00% | 0 |
23.11.27 | 9,500 | 10 | 2,847 | 0 | 0 | 0.00% | 0 |
23.11.24 | 9,500 | 0 | 2,780 | 0 | 0 | 0.00% | 0 |
23.11.23 | 9,500 | 0 | 5,007 | 0 | 0 | 0.00% | 0 |
23.11.22 | 9,480 | 20 | 2,687 | 0 | 0 | 0.00% | 0 |
23.11.21 | 9,490 | 10 | 8,112 | 0 | 0 | 0.00% | 0 |
23.11.20 | 9,480 | 10 | 11,244 | 0 | 0 | 0.00% | 0 |
23.11.17 | 9,480 | 20 | 4,442 | 0 | 0 | 0.00% | 0 |
23.11.16 | 9,480 | 20 | 3,241 | 0 | 0 | 0.00% | 0 |
23.11.15 | 9,450 | 30 | 884 | 0 | 0 | 0.00% | 0 |
23.11.14 | 9,480 | 30 | 11,667 | 0 | 0 | 0.00% | 0 |
23.11.13 | 9,480 | 0 | 8,215 | 0 | 0 | 0.00% | 0 |
23.11.10 | 9,480 | 0 | 6,752 | 0 | 0 | 0.00% | 0 |
23.11.09 | 9,460 | 20 | 7,482 | 0 | 0 | 0.00% | 0 |
23.11.08 | 9,480 | 20 | 2,953 | 0 | 0 | 0.00% | 0 |
23.11.07 | 9,470 | 10 | 3,805 | 0 | 0 | 0.00% | 0 |
23.11.06 | 9,480 | 10 | 14,194 | 0 | 0 | 0.00% | 0 |
23.11.03 | 9,460 | 20 | 7,107 | 0 | 0 | 0.00% | 0 |
23.11.02 | 9,450 | 10 | 7,584 | 0 | 0 | 0.00% | 0 |
23.11.01 | 9,450 | 0 | 7,094 | 0 | 0 | 0.00% | 0 |
23.10.31 | 9,490 | 40 | 2,452 | 0 | 0 | 0.00% | 0 |
23.10.30 | 9,490 | 0 | 2,728 | 0 | 0 | 0.00% | 0 |
23.10.27 | 9,500 | 10 | 3,850 | 0 | 0 | 0.00% | 0 |
23.10.26 | 9,530 | 30 | 20,903 | 0 | 0 | 0.00% | 0 |
23.10.25 | 9,540 | 10 | 12,036 | 0 | 0 | 0.00% | 0 |
23.10.24 | 9,540 | 0 | 3,817 | 0 | 0 | 0.00% | 0 |
23.10.23 | 9,540 | 0 | 11,715 | 0 | 0 | 0.00% | 0 |
23.10.20 | 9,570 | 30 | 14,677 | 0 | 0 | 0.00% | 0 |
23.10.19 | 9,550 | 20 | 4,023 | 0 | 0 | 0.00% | 0 |
23.10.18 | 9,570 | 20 | 7,526 | 0 | 0 | 0.00% | 0 |
23.10.17 | 9,570 | 0 | 7,890 | 0 | 0 | 0.00% | 0 |
23.10.16 | 9,540 | 30 | 11,378 | 0 | 0 | 0.00% | 0 |
23.10.13 | 9,540 | 0 | 5,227 | 0 | 0 | 0.00% | 0 |
23.10.12 | 9,540 | 0 | 8,408 | 0 | 0 | 0.00% | 0 |
23.10.11 | 9,550 | 10 | 2,894 | 0 | 0 | 0.00% | 0 |
23.10.10 | 9,550 | 0 | 11,476 | 0 | 0 | 0.00% | 0 |
23.10.06 | 9,560 | 10 | 9,438 | 0 | 0 | 0.00% | 0 |
23.10.05 | 9,570 | 10 | 8,889 | 0 | 0 | 0.00% | 0 |
23.10.04 | 9,640 | 70 | 26,868 | 0 | 0 | 0.00% | 0 |
23.09.27 | 9,640 | 0 | 15,561 | 0 | 0 | 0.00% | 0 |
23.09.26 | 9,650 | 10 | 5,947 | 0 | 0 | 0.00% | 0 |
23.09.25 | 9,660 | 10 | 3,437 | 0 | 0 | 0.00% | 0 |
23.09.22 | 9,650 | 10 | 6,679 | 0 | 0 | 0.00% | 0 |
23.09.21 | 9,670 | 20 | 8,587 | 0 | 0 | 0.00% | 0 |
23.09.20 | 9,680 | 10 | 19,032 | 0 | 0 | 0.00% | 0 |
23.09.19 | 9,670 | 10 | 8,801 | 0 | 0 | 0.00% | 0 |
23.09.18 | 9,690 | 20 | 17,461 | 0 | 0 | 0.00% | 0 |
23.09.15 | 9,690 | 0 | 4,974 | 0 | 0 | 0.00% | 0 |
23.09.14 | 9,690 | 0 | 14,617 | 0 | 0 | 0.00% | 0 |
23.09.13 | 9,700 | 10 | 11,333 | 0 | 0 | 0.00% | 0 |
23.09.12 | 9,700 | 0 | 4,876 | 0 | 0 | 0.00% | 0 |
23.09.11 | 9,700 | 0 | 10,378 | 0 | 0 | 0.00% | 0 |
23.09.08 | 9,700 | 0 | 2,453 | 0 | 0 | 0.00% | 0 |
23.09.07 | 9,700 | 0 | 5,082 | 0 | 0 | 0.00% | 0 |
23.09.06 | 9,710 | 10 | 5,213 | 0 | 0 | 0.00% | 0 |
23.09.05 | 9,710 | 0 | 11,474 | 0 | 0 | 0.00% | 0 |
23.09.04 | 9,690 | 20 | 15,590 | 0 | 0 | 0.00% | 0 |
23.09.01 | 9,680 | 10 | 6,699 | 0 | 0 | 0.00% | 0 |
23.08.31 | 9,710 | 30 | 18,868 | 0 | 0 | 0.00% | 0 |
23.08.30 | 9,700 | 10 | 2,650 | 0 | 0 | 0.00% | 0 |
23.08.29 | 9,700 | 0 | 7,179 | 0 | 0 | 0.00% | 0 |
23.08.28 | 9,700 | 0 | 4,683 | 0 | 0 | 0.00% | 0 |
23.08.25 | 9,700 | 0 | 5,071 | 0 | 0 | 0.00% | 0 |
23.08.24 | 9,700 | 0 | 2,697 | 0 | 0 | 0.00% | 0 |
23.08.23 | 9,700 | 0 | 12,615 | 0 | 0 | 0.00% | 0 |
23.08.22 | 9,700 | 0 | 6,998 | 0 | 0 | 0.00% | 0 |
23.08.21 | 9,710 | 10 | 17,653 | 0 | 0 | 0.00% | 0 |
23.08.18 | 9,710 | 0 | 9,879 | 0 | 0 | 0.00% | 0 |
23.08.17 | 9,700 | 10 | 17,491 | 0 | 0 | 0.00% | 0 |
23.08.16 | 9,700 | 0 | 4,457 | 0 | 0 | 0.00% | 0 |
23.08.14 | 9,710 | 10 | 2,068 | 0 | 0 | 0.00% | 0 |
23.08.11 | 9,710 | 0 | 3,130 | 0 | 0 | 0.00% | 0 |
23.08.10 | 9,710 | 0 | 23,736 | 0 | 0 | 0.00% | 0 |
23.08.09 | 9,710 | 0 | 10,832 | 0 | 0 | 0.00% | 0 |
23.08.08 | 9,720 | 10 | 7,348 | 0 | 0 | 0.00% | 0 |
23.08.07 | 9,710 | 10 | 7,650 | 0 | 0 | 0.00% | 0 |
23.08.04 | 9,700 | 10 | 4,473 | 0 | 0 | 0.00% | 0 |
23.08.03 | 9,700 | 0 | 9,173 | 0 | 0 | 0.00% | 0 |
23.08.02 | 9,710 | 10 | 5,586 | 0 | 0 | 0.00% | 0 |
23.08.01 | 9,710 | 0 | 2,842 | 0 | 0 | 0.00% | 0 |
23.07.31 | 9,700 | 10 | 28,865 | 0 | 0 | 0.00% | 0 |
23.07.28 | 9,710 | 10 | 13,102 | 0 | 0 | 0.00% | 0 |
23.07.27 | 9,710 | 0 | 40,459 | 0 | 0 | 0.00% | 0 |
23.07.26 | 9,720 | 20 | 49,051 | 0 | 0 | 0.00% | 0 |
23.07.25 | 9,720 | 0 | 19,159 | 0 | 0 | 0.00% | 0 |
23.07.24 | 9,740 | 20 | 13,969 | 0 | 0 | 0.00% | 0 |
23.07.21 | 9,750 | 10 | 12,145 | 0 | 0 | 0.00% | 0 |
23.07.20 | 9,750 | 0 | 10,195 | 0 | 0 | 0.00% | 0 |
23.07.19 | 9,740 | 10 | 21,081 | 0 | 0 | 0.00% | 0 |
23.07.18 | 9,760 | 20 | 15,266 | 0 | 0 | 0.00% | 0 |
23.07.17 | 9,760 | 0 | 13,121 | 0 | 0 | 0.00% | 0 |
23.07.14 | 9,770 | 10 | 25,100 | 0 | 0 | 0.00% | 0 |
23.07.13 | 9,770 | 0 | 5,406 | 0 | 0 | 0.00% | 0 |
23.07.12 | 9,760 | 10 | 10,547 | 0 | 0 | 0.00% | 0 |
23.07.11 | 9,770 | 10 | 8,748 | 0 | 0 | 0.00% | 0 |
23.07.10 | 9,770 | 0 | 9,128 | 0 | 0 | 0.00% | 0 |
23.07.07 | 9,760 | 10 | 17,114 | 0 | 0 | 0.00% | 0 |
23.07.06 | 9,730 | 30 | 7,272 | 0 | 0 | 0.00% | 0 |
23.07.05 | 9,740 | 10 | 11,699 | 0 | 0 | 0.00% | 0 |
23.07.04 | 9,790 | 50 | 14,902 | 0 | 0 | 0.00% | 0 |
23.07.03 | 9,770 | 20 | 8,494 | 0 | 0 | 0.00% | 0 |
23.06.30 | 9,770 | 0 | 10,570 | 0 | 0 | 0.00% | 0 |
23.06.29 | 9,780 | 10 | 3,070 | 0 | 0 | 0.00% | 0 |
23.06.28 | 9,780 | 0 | 10,486 | 0 | 0 | 0.00% | 0 |
23.06.27 | 9,790 | 10 | 5,556 | 0 | 0 | 0.00% | 0 |
23.06.26 | 9,790 | 0 | 9,087 | 0 | 0 | 0.00% | 0 |
23.06.23 | 9,790 | 0 | 8,477 | 0 | 0 | 0.00% | 0 |
23.06.22 | 9,780 | 10 | 4,040 | 0 | 0 | 0.00% | 0 |
23.06.21 | 9,800 | 20 | 4,785 | 0 | 0 | 0.00% | 0 |
23.06.20 | 9,790 | 10 | 14,067 | 0 | 0 | 0.00% | 0 |
23.06.19 | 9,820 | 30 | 19,450 | 0 | 0 | 0.00% | 0 |
23.06.16 | 9,840 | 20 | 12,838 | 0 | 0 | 0.00% | 0 |
23.06.15 | 9,850 | 10 | 12,643 | 0 | 0 | 0.00% | 0 |
23.06.14 | 9,870 | 20 | 11,398 | 0 | 0 | 0.00% | 0 |
23.06.13 | 9,870 | 0 | 17,298 | 0 | 0 | 0.00% | 0 |
23.06.12 | 9,880 | 10 | 7,113 | 0 | 0 | 0.00% | 0 |
23.06.09 | 9,870 | 10 | 13,103 | 0 | 0 | 0.00% | 0 |
23.06.08 | 9,830 | 40 | 51,955 | 0 | 0 | 0.00% | 0 |
23.06.07 | 9,800 | 30 | 23,180 | 0 | 0 | 0.00% | 0 |
23.06.05 | 9,790 | 10 | 6,192 | 0 | 0 | 0.00% | 0 |
23.06.02 | 9,800 | 10 | 4,151 | 0 | 0 | 0.00% | 0 |
23.06.01 | 9,800 | 0 | 10,102 | 0 | 0 | 0.00% | 0 |
23.05.31 | 9,810 | 10 | 14,370 | 0 | 0 | 0.00% | 0 |
23.05.30 | 9,870 | 60 | 16,770 | 0 | 0 | 0.00% | 0 |
23.05.26 | 9,860 | 10 | 18,990 | 0 | 0 | 0.00% | 0 |
23.05.25 | 9,780 | 80 | 52,724 | 0 | 0 | 0.00% | 0 |
23.05.24 | 9,730 | 50 | 73,906 | 0 | 0 | 0.00% | 0 |
23.05.23 | 9,730 | 0 | 52,474 | 0 | 0 | 0.00% | 0 |
23.05.22 | 9,730 | 0 | 6,207 | 0 | 0 | 0.00% | 0 |
23.05.19 | 9,740 | 10 | 9,564 | 0 | 0 | 0.00% | 0 |
23.05.18 | 9,740 | 0 | 6,037 | 0 | 0 | 0.00% | 0 |
23.05.17 | 9,730 | 10 | 7,292 | 0 | 0 | 0.00% | 0 |
23.05.16 | 9,740 | 10 | 13,568 | 0 | 0 | 0.00% | 0 |
23.05.15 | 9,740 | 0 | 12,659 | 0 | 0 | 0.00% | 0 |
23.05.12 | 9,740 | 0 | 12,947 | 0 | 0 | 0.00% | 0 |
23.05.11 | 9,740 | 0 | 14,208 | 0 | 0 | 0.00% | 0 |
23.05.10 | 9,730 | 10 | 6,532 | 0 | 0 | 0.00% | 0 |
23.05.09 | 9,730 | 0 | 6,537 | 0 | 0 | 0.00% | 0 |
23.05.08 | 9,730 | 0 | 11,062 | 0 | 0 | 0.00% | 0 |
23.05.04 | 9,730 | 0 | 15,786 | 0 | 0 | 0.00% | 0 |
23.05.03 | 9,740 | 10 | 26,454 | 0 | 0 | 0.00% | 0 |
23.05.02 | 9,740 | 0 | 14,560 | 0 | 0 | 0.00% | 0 |
23.04.28 | 9,770 | 30 | 8,549 | 0 | 0 | 0.00% | 0 |
23.04.27 | 9,760 | 10 | 15,518 | 0 | 0 | 0.00% | 0 |
23.04.26 | 9,760 | 0 | 17,642 | 0 | 0 | 0.00% | 0 |
23.04.25 | 9,760 | 0 | 24,865 | 0 | 0 | 0.00% | 0 |
23.04.24 | 9,740 | 20 | 17,659 | 0 | 0 | 0.00% | 0 |
23.04.21 | 9,750 | 10 | 15,569 | 0 | 0 | 0.00% | 0 |
23.04.20 | 9,740 | 20 | 6,259 | 0 | 0 | 0.00% | 0 |
23.04.19 | 9,740 | 0 | 14,375 | 0 | 0 | 0.00% | 0 |
23.04.18 | 9,720 | 20 | 5,406 | 0 | 0 | 0.00% | 0 |
23.04.17 | 9,720 | 0 | 8,217 | 0 | 0 | 0.00% | 0 |
23.04.14 | 9,710 | 0 | 15,022 | 0 | 0 | 0.00% | 0 |
23.04.13 | 9,730 | 20 | 11,715 | 0 | 0 | 0.00% | 0 |
23.04.12 | 9,720 | 10 | 12,028 | 0 | 0 | 0.00% | 0 |
23.04.11 | 9,730 | 10 | 13,139 | 0 | 0 | 0.00% | 0 |
23.04.10 | 9,730 | 0 | 36,322 | 0 | 0 | 0.00% | 0 |
23.04.07 | 9,730 | 0 | 7,526 | 0 | 0 | 0.00% | 0 |
23.04.06 | 9,720 | 10 | 7,805 | 0 | 0 | 0.00% | 0 |
23.04.05 | 9,720 | 0 | 23,006 | 0 | 0 | 0.00% | 0 |
23.04.04 | 9,730 | 10 | 14,890 | 0 | 0 | 0.00% | 0 |
23.04.03 | 9,740 | 10 | 14,445 | 0 | 0 | 0.00% | 0 |
23.03.31 | 9,750 | 10 | 17,496 | 0 | 0 | 0.00% | 0 |
23.03.30 | 9,740 | 10 | 11,060 | 0 | 0 | 0.00% | 0 |
23.03.29 | 9,740 | 0 | 16,463 | 0 | 0 | 0.00% | 0 |
23.03.28 | 9,760 | 20 | 20,248 | 0 | 0 | 0.00% | 0 |
23.03.27 | 9,800 | 40 | 42,470 | 0 | 0 | 0.00% | 0 |
23.03.24 | 9,790 | 10 | 14,118 | 0 | 0 | 0.00% | 0 |
23.03.23 | 9,790 | 0 | 14,726 | 0 | 0 | 0.00% | 0 |
23.03.22 | 9,800 | 10 | 41,635 | 0 | 0 | 0.00% | 0 |
23.03.21 | 9,810 | 10 | 25,732 | 0 | 0 | 0.00% | 0 |
23.03.20 | 9,830 | 20 | 23,036 | 0 | 0 | 0.00% | 0 |
23.03.17 | 9,840 | 10 | 25,795 | 0 | 0 | 0.00% | 0 |
23.03.16 | 9,860 | 20 | 68,380 | 0 | 0 | 0.00% | 0 |
23.03.15 | 9,840 | 20 | 35,876 | 0 | 0 | 0.00% | 0 |
23.03.14 | 9,900 | 60 | 69,599 | 0 | 0 | 0.00% | 0 |
23.03.13 | 9,910 | 10 | 73,950 | 0 | 0 | 0.00% | 0 |
23.03.10 | 9,940 | 30 | 45,614 | 0 | 0 | 0.00% | 0 |
23.03.09 | 9,920 | 20 | 45,339 | 0 | 0 | 0.00% | 0 |
23.03.08 | 9,980 | 60 | 82,215 | 0 | 0 | 0.00% | 0 |
23.03.07 | 9,970 | 10 | 176,760 | 0 | 0 | 0.00% | 0 |
23.03.06 | 9,930 | 50 | 153,424 | 0 | 0 | 0.00% | 0 |
23.03.03 | 9,980 | 50 | 226,223 | 0 | 0 | 0.00% | 0 |
23.03.02 | 0 | 120 | 2,238,127 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“BTS·블랙핑크 믿고 갑니다”…굳건한 팬심에 화답하는 엔터주
-
2
증시요약(6) - 특징 상한가 및 급등종목
-
3
증시요약(3) - 특징 테마
-
4
증시요약(5) - 특징 종목(코스닥)
-
5
큐라티스, 64.99억원 규모 제3자배정 유상증자 결정
-
6
DAX30(독일) 상승 출발, ▲139.65(+0.72%), 19,462.24p [개장]
-
7
KB증권, 중개형 ISA 잔고 2조원 돌파...ISA 전용 특판 ELB 판매
-
8
CAC40(프랑스) 강세 출발, ▲74.47(+1.03%), 7,329.48p [개장]
-
9
오픈베이스, 34억원 규모 자사주 취득 신탁계약 체결 결정
-
10
거래소, 환위험관리 우수기업 시상식·세미나 개최