IBKS제22호스팩
(448760) I 코스닥 금융 11.22 14:592,130 | 전일 | 2,115 | 고가 | 2,130 | 상한가 | 2,745 |
거래량 (주) |
2,334 |
15 0.71% | 시가 | 2,130 | 저가 | 2,105 | 하한가 | 1,485 |
거래대금 (백만) |
5 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 2,115 | 0 | 12,313 | 523 | 2,326 | 0.05% | 4,427,674 |
24.11.20 | 2,135 | 20 | 33,924 | 92 | 1,803 | 0.04% | 4,428,197 |
24.11.19 | 2,145 | 10 | 19,851 | -647 | 1,711 | 0.04% | 4,428,289 |
24.11.18 | 2,125 | 20 | 9,376 | -25 | 2,358 | 0.05% | 4,427,642 |
24.11.15 | 2,150 | 25 | 82,465 | 7 | 2,383 | 0.05% | 4,427,617 |
24.11.14 | 2,175 | 30 | 5,393 | -22 | 2,376 | 0.05% | 4,427,624 |
24.11.13 | 2,190 | 15 | 23,257 | -54 | 2,398 | 0.05% | 4,427,602 |
24.11.12 | 2,205 | 15 | 13,850 | -169 | 2,452 | 0.06% | 4,427,548 |
24.11.11 | 2,220 | 15 | 17,200 | -99 | 2,621 | 0.06% | 4,427,379 |
24.11.08 | 2,215 | 5 | 874 | 9 | 2,720 | 0.06% | 4,427,280 |
24.11.07 | 2,215 | 0 | 124 | 2,711 | 2,711 | 0.06% | 4,427,289 |
24.11.06 | 2,195 | 20 | 20 | 0 | 0 | 0.00% | 0 |
24.11.05 | 2,205 | 10 | 528 | 0 | 0 | 0.00% | 0 |
24.11.04 | 2,200 | 5 | 13,451 | 0 | 0 | 0.00% | 0 |
24.11.01 | 2,200 | 0 | 101 | 0 | 0 | 0.00% | 0 |
24.10.31 | 2,200 | 0 | 3,590 | 0 | 0 | 0.00% | 0 |
24.10.30 | 2,200 | 0 | 10,476 | 0 | 0 | 0.00% | 0 |
24.10.29 | 2,200 | 0 | 2,803 | 0 | 0 | 0.00% | 0 |
24.10.28 | 2,200 | 0 | 68 | 0 | 0 | 0.00% | 0 |
24.10.25 | 2,190 | 10 | 2,746 | 0 | 0 | 0.00% | 0 |
24.10.24 | 2,200 | 10 | 1,592 | 0 | 0 | 0.00% | 0 |
24.10.23 | 2,195 | 5 | 31,258 | 0 | 0 | 0.00% | 0 |
24.10.22 | 2,195 | 0 | 7,952 | 0 | 0 | 0.00% | 0 |
24.10.21 | 2,180 | 15 | 8,519 | 0 | 0 | 0.00% | 0 |
24.10.18 | 2,165 | 15 | 1,061 | 0 | 0 | 0.00% | 0 |
24.10.17 | 2,155 | 10 | 14,923 | 0 | 0 | 0.00% | 0 |
24.10.16 | 2,155 | 0 | 40,186 | 0 | 0 | 0.00% | 0 |
24.10.15 | 2,185 | 30 | 47,652 | 0 | 0 | 0.00% | 0 |
24.10.14 | 2,215 | 30 | 16,972 | 0 | 0 | 0.00% | 0 |
24.10.11 | 2,205 | 10 | 151 | 0 | 0 | 0.00% | 0 |
24.10.10 | 2,210 | 5 | 1,013 | 0 | 0 | 0.00% | 0 |
24.10.08 | 2,200 | 10 | 2,802 | 0 | 0 | 0.00% | 0 |
24.10.07 | 2,200 | 0 | 10,829 | 0 | 0 | 0.00% | 0 |
24.10.04 | 2,215 | 15 | 5,110 | 0 | 0 | 0.00% | 0 |
24.10.02 | 2,215 | 0 | 7,036 | 0 | 0 | 0.00% | 0 |
24.09.30 | 2,210 | 5 | 192 | 0 | 0 | 0.00% | 0 |
24.09.27 | 2,220 | 10 | 3,673 | 0 | 0 | 0.00% | 0 |
24.09.26 | 2,210 | 10 | 2,285 | 0 | 0 | 0.00% | 0 |
24.09.25 | 2,210 | 0 | 11 | 0 | 0 | 0.00% | 0 |
24.09.24 | 2,195 | 15 | 201 | 0 | 0 | 0.00% | 0 |
24.09.23 | 2,195 | 0 | 11,262 | 0 | 0 | 0.00% | 0 |
24.09.20 | 2,190 | 5 | 2,653 | 0 | 0 | 0.00% | 0 |
24.09.19 | 2,170 | 20 | 232 | 0 | 0 | 0.00% | 0 |
24.09.13 | 2,150 | 20 | 6,608 | 0 | 0 | 0.00% | 0 |
24.09.12 | 2,195 | 45 | 33,100 | 0 | 0 | 0.00% | 0 |
24.09.11 | 2,195 | 0 | 2,960 | 0 | 0 | 0.00% | 0 |
24.09.10 | 2,200 | 5 | 456 | 0 | 0 | 0.00% | 0 |
24.09.09 | 2,200 | 0 | 276 | 0 | 0 | 0.00% | 0 |
24.09.06 | 2,215 | 15 | 1,722 | 0 | 0 | 0.00% | 0 |
24.09.05 | 2,220 | 5 | 7,372 | 0 | 0 | 0.00% | 0 |
24.09.04 | 2,220 | 0 | 24,362 | 0 | 0 | 0.00% | 0 |
24.09.03 | 2,220 | 0 | 38 | 0 | 0 | 0.00% | 0 |
24.09.02 | 2,205 | 15 | 2,178 | 0 | 0 | 0.00% | 0 |
24.08.30 | 2,190 | 15 | 620 | 0 | 0 | 0.00% | 0 |
24.08.29 | 2,195 | 5 | 2,601 | 0 | 0 | 0.00% | 0 |
24.08.28 | 2,185 | 10 | 2,807 | 0 | 0 | 0.00% | 0 |
24.08.27 | 2,200 | 15 | 9,210 | 0 | 0 | 0.00% | 0 |
24.08.26 | 2,205 | 5 | 6,769 | 0 | 0 | 0.00% | 0 |
24.08.23 | 2,285 | 80 | 38,234 | 0 | 0 | 0.00% | 0 |
24.08.22 | 2,290 | 5 | 19 | 0 | 0 | 0.00% | 0 |
24.08.21 | 2,285 | 5 | 5,089 | 0 | 0 | 0.00% | 0 |
24.08.20 | 2,285 | 0 | 52 | 0 | 0 | 0.00% | 0 |
24.08.19 | 2,280 | 5 | 24,665 | 0 | 0 | 0.00% | 0 |
24.08.16 | 2,275 | 5 | 12,403 | 0 | 0 | 0.00% | 0 |
24.08.14 | 2,255 | 20 | 8,441 | 0 | 0 | 0.00% | 0 |
24.08.13 | 2,270 | 15 | 207 | 0 | 0 | 0.00% | 0 |
24.08.12 | 2,260 | 10 | 2,254 | 0 | 0 | 0.00% | 0 |
24.08.09 | 2,260 | 0 | 1,898 | 0 | 0 | 0.00% | 0 |
24.08.08 | 2,245 | 15 | 8,910 | 0 | 0 | 0.00% | 0 |
24.08.07 | 2,245 | 0 | 246 | 0 | 0 | 0.00% | 0 |
24.08.06 | 2,245 | 0 | 1,201 | 0 | 0 | 0.00% | 0 |
24.08.05 | 2,335 | 90 | 6,671 | 0 | 0 | 0.00% | 0 |
24.08.02 | 2,330 | 5 | 20,492 | 0 | 0 | 0.00% | 0 |
24.08.01 | 2,285 | 45 | 21,400 | 0 | 0 | 0.00% | 0 |
24.07.31 | 2,290 | 5 | 8,868 | 0 | 0 | 0.00% | 0 |
24.07.30 | 2,295 | 5 | 240 | 0 | 0 | 0.00% | 0 |
24.07.29 | 2,300 | 5 | 596 | 0 | 0 | 0.00% | 0 |
24.07.26 | 2,300 | 0 | 5,185 | 0 | 0 | 0.00% | 0 |
24.07.25 | 2,290 | 10 | 3,345 | 0 | 0 | 0.00% | 0 |
24.07.24 | 2,295 | 5 | 8,431 | 0 | 0 | 0.00% | 0 |
24.07.23 | 2,320 | 25 | 12,971 | 0 | 0 | 0.00% | 0 |
24.07.22 | 2,320 | 0 | 2,731 | 0 | 0 | 0.00% | 0 |
24.07.19 | 2,315 | 5 | 32,008 | 0 | 0 | 0.00% | 0 |
24.07.18 | 2,320 | 5 | 12,944 | 0 | 0 | 0.00% | 0 |
24.07.17 | 2,340 | 20 | 9,976 | 0 | 0 | 0.00% | 0 |
24.07.16 | 2,360 | 20 | 8,588 | 0 | 0 | 0.00% | 0 |
24.07.15 | 2,365 | 5 | 49 | 0 | 0 | 0.00% | 0 |
24.07.12 | 2,360 | 5 | 1,198 | 0 | 0 | 0.00% | 0 |
24.07.11 | 2,365 | 5 | 552 | 0 | 0 | 0.00% | 0 |
24.07.10 | 2,355 | 10 | 34 | 0 | 0 | 0.00% | 0 |
24.07.09 | 2,365 | 10 | 3,612 | 0 | 0 | 0.00% | 0 |
24.07.08 | 2,350 | 15 | 1,615 | 0 | 0 | 0.00% | 0 |
24.07.05 | 2,345 | 5 | 3,411 | 0 | 0 | 0.00% | 0 |
24.07.04 | 2,355 | 10 | 505 | 0 | 0 | 0.00% | 0 |
24.07.03 | 2,345 | 10 | 9,448 | 0 | 0 | 0.00% | 0 |
24.07.02 | 2,340 | 5 | 3,559 | 0 | 0 | 0.00% | 0 |
24.07.01 | 2,345 | 5 | 218 | 0 | 0 | 0.00% | 0 |
24.06.28 | 2,305 | 40 | 1,800 | 0 | 0 | 0.00% | 0 |
24.06.27 | 2,360 | 55 | 12,548 | 0 | 0 | 0.00% | 0 |
24.06.26 | 2,335 | 25 | 213 | 0 | 0 | 0.00% | 0 |
24.06.25 | 2,340 | 5 | 1,498 | 0 | 0 | 0.00% | 0 |
24.06.24 | 2,360 | 20 | 369 | 0 | 0 | 0.00% | 0 |
24.06.21 | 2,355 | 5 | 155 | 0 | 0 | 0.00% | 0 |
24.06.20 | 2,355 | 0 | 87 | 0 | 0 | 0.00% | 0 |
24.06.19 | 2,355 | 0 | 1,932 | 0 | 0 | 0.00% | 0 |
24.06.18 | 2,370 | 15 | 509 | 0 | 0 | 0.00% | 0 |
24.06.17 | 2,345 | 25 | 1,325 | 0 | 0 | 0.00% | 0 |
24.06.14 | 2,325 | 20 | 76 | 0 | 0 | 0.00% | 0 |
24.06.13 | 2,300 | 25 | 8,243 | 0 | 0 | 0.00% | 0 |
24.06.12 | 2,340 | 40 | 5,986 | 0 | 0 | 0.00% | 0 |
24.06.11 | 2,395 | 55 | 7,060 | 0 | 0 | 0.00% | 0 |
24.06.10 | 2,380 | 15 | 557 | 0 | 0 | 0.00% | 0 |
24.06.07 | 2,370 | 10 | 681 | 0 | 0 | 0.00% | 0 |
24.06.05 | 2,315 | 55 | 791 | 0 | 0 | 0.00% | 0 |
24.06.04 | 2,330 | 15 | 30,942 | 0 | 0 | 0.00% | 0 |
24.06.03 | 2,320 | 10 | 7,434 | 0 | 0 | 0.00% | 0 |
24.05.31 | 2,345 | 25 | 7,021 | 0 | 0 | 0.00% | 0 |
24.05.30 | 2,360 | 15 | 6,470 | 0 | 0 | 0.00% | 0 |
24.05.29 | 2,375 | 15 | 3,645 | 0 | 0 | 0.00% | 0 |
24.05.28 | 2,375 | 0 | 7,233 | 0 | 0 | 0.00% | 0 |
24.05.27 | 2,380 | 5 | 3,863 | 0 | 0 | 0.00% | 0 |
24.05.24 | 2,375 | 5 | 36 | 0 | 0 | 0.00% | 0 |
24.05.23 | 2,380 | 5 | 267 | 0 | 0 | 0.00% | 0 |
24.05.22 | 2,385 | 5 | 4,504 | 0 | 0 | 0.00% | 0 |
24.05.21 | 2,375 | 10 | 6,314 | 0 | 0 | 0.00% | 0 |
24.05.20 | 2,395 | 20 | 8,080 | 0 | 0 | 0.00% | 0 |
24.05.17 | 2,375 | 20 | 552 | 0 | 0 | 0.00% | 0 |
24.05.16 | 2,350 | 25 | 4,840 | 0 | 0 | 0.00% | 0 |
24.05.14 | 2,370 | 20 | 3,679 | 0 | 0 | 0.00% | 0 |
24.05.13 | 2,390 | 20 | 8,168 | 0 | 0 | 0.00% | 0 |
24.05.10 | 2,400 | 10 | 9,778 | 0 | 0 | 0.00% | 0 |
24.05.09 | 2,430 | 30 | 750 | 0 | 0 | 0.00% | 0 |
24.05.08 | 2,435 | 5 | 9,999 | 0 | 0 | 0.00% | 0 |
24.05.07 | 2,470 | 35 | 6,581 | 0 | 0 | 0.00% | 0 |
24.05.03 | 2,445 | 25 | 1,459 | 0 | 0 | 0.00% | 0 |
24.05.02 | 2,450 | 5 | 7,933 | 0 | 0 | 0.00% | 0 |
24.04.30 | 2,420 | 30 | 925 | 0 | 0 | 0.00% | 0 |
24.04.29 | 2,460 | 40 | 1,754 | 0 | 0 | 0.00% | 0 |
24.04.26 | 2,495 | 35 | 21,550 | 0 | 0 | 0.00% | 0 |
24.04.25 | 2,480 | 15 | 2,638 | 0 | 0 | 0.00% | 0 |
24.04.24 | 2,480 | 0 | 9,132 | 0 | 0 | 0.00% | 0 |
24.04.23 | 2,475 | 5 | 19,748 | 0 | 0 | 0.00% | 0 |
24.04.22 | 2,480 | 5 | 8,986 | 0 | 0 | 0.00% | 0 |
24.04.19 | 2,485 | 5 | 1,281 | 0 | 0 | 0.00% | 0 |
24.04.18 | 2,460 | 25 | 1 | 0 | 0 | 0.00% | 0 |
24.04.17 | 2,485 | 25 | 12,488 | 0 | 0 | 0.00% | 0 |
24.04.16 | 2,480 | 5 | 619 | 0 | 0 | 0.00% | 0 |
24.04.15 | 2,460 | 20 | 3,190 | 0 | 0 | 0.00% | 0 |
24.04.12 | 2,470 | 10 | 236 | 0 | 0 | 0.00% | 0 |
24.04.11 | 2,445 | 25 | 1,574 | 0 | 0 | 0.00% | 0 |
24.04.09 | 2,435 | 10 | 1,173 | 0 | 0 | 0.00% | 0 |
24.04.08 | 2,425 | 10 | 2,254 | 0 | 0 | 0.00% | 0 |
24.04.05 | 2,420 | 5 | 774 | 0 | 0 | 0.00% | 0 |
24.04.04 | 2,435 | 15 | 10,437 | 0 | 0 | 0.00% | 0 |
24.04.03 | 2,425 | 10 | 2,727 | 0 | 0 | 0.00% | 0 |
24.04.02 | 2,435 | 10 | 2,964 | 0 | 0 | 0.00% | 0 |
24.04.01 | 2,435 | 0 | 1,764 | 0 | 0 | 0.00% | 0 |
24.03.29 | 2,440 | 5 | 4,469 | 0 | 0 | 0.00% | 0 |
24.03.28 | 2,440 | 0 | 1,869 | 0 | 0 | 0.00% | 0 |
24.03.27 | 2,430 | 10 | 3,369 | 0 | 0 | 0.00% | 0 |
24.03.26 | 2,430 | 0 | 3,402 | 0 | 0 | 0.00% | 0 |
24.03.25 | 2,435 | 5 | 20,058 | 0 | 0 | 0.00% | 0 |
24.03.22 | 2,440 | 5 | 1,935 | 0 | 0 | 0.00% | 0 |
24.03.21 | 2,435 | 5 | 3,452 | 0 | 0 | 0.00% | 0 |
24.03.20 | 2,435 | 0 | 2,104 | 0 | 0 | 0.00% | 0 |
24.03.19 | 2,435 | 0 | 1,511 | 0 | 0 | 0.00% | 0 |
24.03.18 | 2,435 | 0 | 1,791 | 0 | 0 | 0.00% | 0 |
24.03.15 | 2,430 | 5 | 3,515 | 0 | 0 | 0.00% | 0 |
24.03.14 | 2,435 | 5 | 3,879 | 0 | 0 | 0.00% | 0 |
24.03.13 | 2,400 | 35 | 4,171 | 0 | 0 | 0.00% | 0 |
24.03.12 | 2,385 | 15 | 4,736 | 0 | 0 | 0.00% | 0 |
24.03.11 | 2,380 | 5 | 9,013 | 0 | 0 | 0.00% | 0 |
24.03.08 | 2,385 | 5 | 6,519 | 0 | 0 | 0.00% | 0 |
24.03.07 | 2,395 | 10 | 822 | 0 | 0 | 0.00% | 0 |
24.03.06 | 2,405 | 10 | 1,616 | 0 | 0 | 0.00% | 0 |
24.03.05 | 2,450 | 45 | 15,162 | 0 | 0 | 0.00% | 0 |
24.03.04 | 2,460 | 10 | 11,738 | 0 | 0 | 0.00% | 0 |
24.02.29 | 2,450 | 10 | 6,662 | 0 | 0 | 0.00% | 0 |
24.02.28 | 2,430 | 20 | 3,294 | 0 | 0 | 0.00% | 0 |
24.02.27 | 2,430 | 0 | 8,285 | 0 | 0 | 0.00% | 0 |
24.02.26 | 2,435 | 5 | 15,653 | 0 | 0 | 0.00% | 0 |
24.02.23 | 2,440 | 5 | 5,118 | 0 | 0 | 0.00% | 0 |
24.02.22 | 2,440 | 0 | 7,189 | 0 | 0 | 0.00% | 0 |
24.02.21 | 2,440 | 0 | 8,435 | 0 | 0 | 0.00% | 0 |
24.02.20 | 2,420 | 20 | 26,600 | 0 | 0 | 0.00% | 0 |
24.02.19 | 2,375 | 45 | 29,550 | 0 | 0 | 0.00% | 0 |
24.02.16 | 2,370 | 5 | 3,952 | 0 | 0 | 0.00% | 0 |
24.02.15 | 2,355 | 15 | 3,239 | 0 | 0 | 0.00% | 0 |
24.02.14 | 2,365 | 10 | 6,578 | 0 | 0 | 0.00% | 0 |
24.02.13 | 2,340 | 25 | 4,609 | 0 | 0 | 0.00% | 0 |
24.02.08 | 2,340 | 0 | 4,147 | 0 | 0 | 0.00% | 0 |
24.02.07 | 2,340 | 0 | 7,993 | 0 | 0 | 0.00% | 0 |
24.02.06 | 2,340 | 0 | 397 | 0 | 0 | 0.00% | 0 |
24.02.05 | 2,325 | 15 | 4,814 | 0 | 0 | 0.00% | 0 |
24.02.02 | 2,345 | 20 | 8,230 | 0 | 0 | 0.00% | 0 |
24.02.01 | 2,350 | 5 | 7,076 | 0 | 0 | 0.00% | 0 |
24.01.31 | 2,355 | 5 | 4,717 | 0 | 0 | 0.00% | 0 |
24.01.30 | 2,330 | 25 | 11,270 | 0 | 0 | 0.00% | 0 |
24.01.29 | 2,350 | 20 | 3,444 | 0 | 0 | 0.00% | 0 |
24.01.26 | 2,330 | 20 | 13,064 | 0 | 0 | 0.00% | 0 |
24.01.25 | 2,315 | 15 | 6,363 | 0 | 0 | 0.00% | 0 |
24.01.24 | 2,340 | 25 | 14,693 | 0 | 0 | 0.00% | 0 |
24.01.23 | 2,330 | 10 | 15,068 | 0 | 0 | 0.00% | 0 |
24.01.22 | 2,315 | 15 | 16,125 | 0 | 0 | 0.00% | 0 |
24.01.19 | 2,295 | 20 | 5,152 | 0 | 0 | 0.00% | 0 |
24.01.18 | 2,320 | 25 | 1,607 | 0 | 0 | 0.00% | 0 |
24.01.17 | 2,325 | 5 | 3,969 | 0 | 0 | 0.00% | 0 |
24.01.16 | 2,310 | 15 | 12,543 | 0 | 0 | 0.00% | 0 |
24.01.15 | 2,295 | 15 | 15,336 | 0 | 0 | 0.00% | 0 |
24.01.12 | 2,285 | 10 | 5,461 | 0 | 0 | 0.00% | 0 |
24.01.11 | 2,280 | 5 | 3,671 | 0 | 0 | 0.00% | 0 |
24.01.10 | 2,250 | 30 | 10,700 | 0 | 0 | 0.00% | 0 |
24.01.09 | 2,245 | 5 | 12,697 | 0 | 0 | 0.00% | 0 |
24.01.08 | 2,270 | 25 | 10,425 | 0 | 0 | 0.00% | 0 |
24.01.05 | 2,235 | 35 | 5,065 | 0 | 0 | 0.00% | 0 |
24.01.04 | 2,260 | 25 | 9,570 | 0 | 0 | 0.00% | 0 |
24.01.03 | 2,245 | 15 | 7,265 | 0 | 0 | 0.00% | 0 |
24.01.02 | 2,210 | 35 | 11,591 | 0 | 0 | 0.00% | 0 |
23.12.28 | 2,245 | 35 | 9,948 | 0 | 0 | 0.00% | 0 |
23.12.27 | 2,245 | 0 | 2,863 | 0 | 0 | 0.00% | 0 |
23.12.26 | 2,175 | 70 | 7,210 | 0 | 0 | 0.00% | 0 |
23.12.22 | 2,185 | 10 | 13,113 | 0 | 0 | 0.00% | 0 |
23.12.21 | 2,195 | 10 | 2,851 | 0 | 0 | 0.00% | 0 |
23.12.20 | 2,180 | 15 | 8,053 | 0 | 0 | 0.00% | 0 |
23.12.19 | 2,205 | 25 | 6,625 | 0 | 0 | 0.00% | 0 |
23.12.18 | 2,200 | 5 | 10,839 | 0 | 0 | 0.00% | 0 |
23.12.15 | 2,205 | 5 | 14,032 | 0 | 0 | 0.00% | 0 |
23.12.14 | 2,195 | 10 | 5,636 | 0 | 0 | 0.00% | 0 |
23.12.13 | 2,220 | 25 | 6,226 | 0 | 0 | 0.00% | 0 |
23.12.12 | 2,225 | 5 | 2,790 | 0 | 0 | 0.00% | 0 |
23.12.11 | 2,220 | 5 | 289 | 0 | 0 | 0.00% | 0 |
23.12.08 | 2,200 | 20 | 341 | 0 | 0 | 0.00% | 0 |
23.12.07 | 2,195 | 5 | 4,546 | 0 | 0 | 0.00% | 0 |
23.12.06 | 2,195 | 0 | 5,929 | 0 | 0 | 0.00% | 0 |
23.12.05 | 2,220 | 25 | 26,291 | 0 | 0 | 0.00% | 0 |
23.12.04 | 2,220 | 0 | 47 | 0 | 0 | 0.00% | 0 |
23.12.01 | 2,230 | 10 | 4,905 | 0 | 0 | 0.00% | 0 |
23.11.30 | 2,235 | 5 | 107 | 0 | 0 | 0.00% | 0 |
23.11.29 | 2,210 | 25 | 2,568 | 0 | 0 | 0.00% | 0 |
23.11.28 | 2,210 | 0 | 23,189 | 0 | 0 | 0.00% | 0 |
23.11.27 | 2,205 | 5 | 11,905 | 0 | 0 | 0.00% | 0 |
23.11.24 | 2,210 | 5 | 2,231 | 0 | 0 | 0.00% | 0 |
23.11.23 | 2,205 | 5 | 4,170 | 0 | 0 | 0.00% | 0 |
23.11.22 | 2,200 | 5 | 48 | 0 | 0 | 0.00% | 0 |
23.11.21 | 2,195 | 5 | 100 | 0 | 0 | 0.00% | 0 |
23.11.20 | 2,205 | 10 | 633 | 0 | 0 | 0.00% | 0 |
23.11.17 | 2,215 | 10 | 2,994 | 0 | 0 | 0.00% | 0 |
23.11.16 | 2,205 | 5 | 249 | 0 | 0 | 0.00% | 0 |
23.11.15 | 2,210 | 5 | 36 | 0 | 0 | 0.00% | 0 |
23.11.14 | 2,210 | 0 | 2,443 | 0 | 0 | 0.00% | 0 |
23.11.13 | 2,190 | 20 | 6,647 | 0 | 0 | 0.00% | 0 |
23.11.10 | 2,175 | 15 | 1,036 | 0 | 0 | 0.00% | 0 |
23.11.09 | 2,195 | 20 | 1,105 | 0 | 0 | 0.00% | 0 |
23.11.08 | 2,180 | 15 | 1,935 | 0 | 0 | 0.00% | 0 |
23.11.07 | 2,180 | 5 | 5,251 | 0 | 0 | 0.00% | 0 |
23.11.06 | 2,170 | 10 | 52,327 | 0 | 0 | 0.00% | 0 |
23.11.03 | 2,160 | 10 | 5,159 | 0 | 0 | 0.00% | 0 |
23.11.02 | 2,165 | 5 | 6,315 | 0 | 0 | 0.00% | 0 |
23.11.01 | 2,180 | 15 | 7,726 | 0 | 0 | 0.00% | 0 |
23.10.31 | 2,185 | 5 | 5,299 | 0 | 0 | 0.00% | 0 |
23.10.30 | 2,180 | 5 | 1,732 | 0 | 0 | 0.00% | 0 |
23.10.27 | 2,180 | 0 | 67 | 0 | 0 | 0.00% | 0 |
23.10.26 | 2,180 | 0 | 4,624 | 0 | 0 | 0.00% | 0 |
23.10.25 | 2,190 | 10 | 999 | 0 | 0 | 0.00% | 0 |
23.10.24 | 2,200 | 10 | 23,548 | 0 | 0 | 0.00% | 0 |
23.10.23 | 2,210 | 10 | 28 | 0 | 0 | 0.00% | 0 |
23.10.20 | 2,225 | 15 | 24,474 | 0 | 0 | 0.00% | 0 |
23.10.19 | 2,230 | 5 | 9,004 | 0 | 0 | 0.00% | 0 |
23.10.18 | 2,240 | 10 | 23,451 | 0 | 0 | 0.00% | 0 |
23.10.17 | 2,235 | 5 | 33 | 0 | 0 | 0.00% | 0 |
23.10.16 | 2,240 | 5 | 1,177 | 0 | 0 | 0.00% | 0 |
23.10.13 | 2,215 | 25 | 7,332 | 0 | 0 | 0.00% | 0 |
23.10.12 | 2,215 | 0 | 1,668 | 0 | 0 | 0.00% | 0 |
23.10.11 | 2,215 | 0 | 4,400 | 0 | 0 | 0.00% | 0 |
23.10.10 | 2,240 | 25 | 1,539 | 0 | 0 | 0.00% | 0 |
23.10.06 | 2,235 | 5 | 543 | 0 | 0 | 0.00% | 0 |
23.10.05 | 2,240 | 5 | 4,066 | 0 | 0 | 0.00% | 0 |
23.10.04 | 2,245 | 5 | 7,112 | 0 | 0 | 0.00% | 0 |
23.09.27 | 2,185 | 60 | 41,392 | 0 | 0 | 0.00% | 0 |
23.09.26 | 2,180 | 5 | 2,456 | 0 | 0 | 0.00% | 0 |
23.09.25 | 2,150 | 30 | 1,993 | 0 | 0 | 0.00% | 0 |
23.09.22 | 2,170 | 20 | 9,598 | 0 | 0 | 0.00% | 0 |
23.09.21 | 2,160 | 10 | 10,616 | 0 | 0 | 0.00% | 0 |
23.09.20 | 2,200 | 40 | 19,600 | 0 | 0 | 0.00% | 0 |
23.09.19 | 2,205 | 5 | 3,281 | 0 | 0 | 0.00% | 0 |
23.09.18 | 2,220 | 15 | 2,957 | 0 | 0 | 0.00% | 0 |
23.09.15 | 2,220 | 0 | 2,851 | 0 | 0 | 0.00% | 0 |
23.09.14 | 2,250 | 30 | 625 | 0 | 0 | 0.00% | 0 |
23.09.13 | 2,255 | 5 | 957 | 0 | 0 | 0.00% | 0 |
23.09.12 | 2,230 | 25 | 5,680 | 0 | 0 | 0.00% | 0 |
23.09.11 | 2,220 | 10 | 5,345 | 0 | 0 | 0.00% | 0 |
23.09.08 | 2,210 | 10 | 859 | 0 | 0 | 0.00% | 0 |
23.09.07 | 2,210 | 0 | 5,357 | 0 | 0 | 0.00% | 0 |
23.09.06 | 2,215 | 5 | 6,702 | 0 | 0 | 0.00% | 0 |
23.09.05 | 2,220 | 5 | 1,161 | 0 | 0 | 0.00% | 0 |
23.09.04 | 2,215 | 5 | 6,405 | 0 | 0 | 0.00% | 0 |
23.09.01 | 2,215 | 0 | 2,565 | 0 | 0 | 0.00% | 0 |
23.08.31 | 2,215 | 0 | 1,155 | 0 | 0 | 0.00% | 0 |
23.08.30 | 2,180 | 35 | 263 | 0 | 0 | 0.00% | 0 |
23.08.29 | 2,180 | 0 | 8,052 | 0 | 0 | 0.00% | 0 |
23.08.28 | 2,185 | 5 | 9,368 | 0 | 0 | 0.00% | 0 |
23.08.25 | 2,200 | 15 | 18,295 | 0 | 0 | 0.00% | 0 |
23.08.24 | 2,200 | 0 | 2,446 | 0 | 0 | 0.00% | 0 |
23.08.23 | 2,200 | 0 | 4,796 | 0 | 0 | 0.00% | 0 |
23.08.22 | 2,215 | 15 | 8,808 | 0 | 0 | 0.00% | 0 |
23.08.21 | 2,245 | 30 | 2,478 | 0 | 0 | 0.00% | 0 |
23.08.18 | 2,235 | 10 | 5,006 | 0 | 0 | 0.00% | 0 |
23.08.17 | 2,260 | 25 | 4,852 | 0 | 0 | 0.00% | 0 |
23.08.16 | 2,255 | 5 | 3,324 | 0 | 0 | 0.00% | 0 |
23.08.14 | 2,245 | 10 | 335 | 0 | 0 | 0.00% | 0 |
23.08.11 | 2,245 | 0 | 5,699 | 0 | 0 | 0.00% | 0 |
23.08.10 | 2,245 | 0 | 16,921 | 0 | 0 | 0.00% | 0 |
23.08.09 | 2,355 | 110 | 96,489 | 0 | 0 | 0.00% | 0 |
23.08.08 | 2,205 | 150 | 312,091 | 0 | 0 | 0.00% | 0 |
23.08.07 | 2,200 | 5 | 10,139 | 0 | 0 | 0.00% | 0 |
23.08.04 | 2,230 | 30 | 10,724 | 0 | 0 | 0.00% | 0 |
23.08.03 | 2,230 | 0 | 74 | 0 | 0 | 0.00% | 0 |
23.08.02 | 2,215 | 15 | 11 | 0 | 0 | 0.00% | 0 |
23.08.01 | 2,205 | 10 | 11,319 | 0 | 0 | 0.00% | 0 |
23.07.31 | 2,200 | 5 | 17,241 | 0 | 0 | 0.00% | 0 |
23.07.28 | 2,225 | 25 | 22,042 | 0 | 0 | 0.00% | 0 |
23.07.27 | 2,225 | 0 | 19,632 | 0 | 0 | 0.00% | 0 |
23.07.26 | 2,250 | 40 | 4,549 | 0 | 0 | 0.00% | 0 |
23.07.25 | 2,250 | 0 | 25,996 | 0 | 0 | 0.00% | 0 |
23.07.24 | 2,290 | 40 | 39,230 | 0 | 0 | 0.00% | 0 |
23.07.21 | 2,315 | 25 | 30,326 | 0 | 0 | 0.00% | 0 |
23.07.20 | 2,325 | 10 | 5,447 | 0 | 0 | 0.00% | 0 |
23.07.19 | 2,305 | 20 | 13,082 | 0 | 0 | 0.00% | 0 |
23.07.18 | 2,300 | 5 | 28,918 | 0 | 0 | 0.00% | 0 |
23.07.17 | 2,295 | 5 | 10,840 | 0 | 0 | 0.00% | 0 |
23.07.14 | 2,265 | 30 | 31,488 | 0 | 0 | 0.00% | 0 |
23.07.13 | 2,270 | 5 | 12,326 | 0 | 0 | 0.00% | 0 |
23.07.12 | 2,280 | 10 | 8,444 | 0 | 0 | 0.00% | 0 |
23.07.11 | 2,285 | 5 | 16,357 | 0 | 0 | 0.00% | 0 |
23.07.10 | 2,285 | 0 | 10,196 | 0 | 0 | 0.00% | 0 |
23.07.07 | 2,285 | 0 | 29,245 | 0 | 0 | 0.00% | 0 |
23.07.06 | 2,285 | 0 | 12,033 | 0 | 0 | 0.00% | 0 |
23.07.05 | 2,295 | 10 | 20,771 | 0 | 0 | 0.00% | 0 |
23.07.04 | 2,285 | 10 | 13,382 | 0 | 0 | 0.00% | 0 |
23.07.03 | 2,260 | 25 | 15,382 | 0 | 0 | 0.00% | 0 |
23.06.30 | 2,250 | 10 | 21,974 | 0 | 0 | 0.00% | 0 |
23.06.29 | 2,260 | 10 | 5,562 | 0 | 0 | 0.00% | 0 |
23.06.28 | 2,255 | 5 | 18,923 | 0 | 0 | 0.00% | 0 |
23.06.27 | 2,250 | 5 | 17,227 | 0 | 0 | 0.00% | 0 |
23.06.26 | 2,250 | 0 | 6,282 | 0 | 0 | 0.00% | 0 |
23.06.23 | 2,250 | 0 | 36,883 | 0 | 0 | 0.00% | 0 |
23.06.22 | 2,250 | 0 | 18,624 | 0 | 0 | 0.00% | 0 |
23.06.21 | 2,260 | 10 | 7,063 | 0 | 0 | 0.00% | 0 |
23.06.20 | 2,260 | 0 | 22,058 | 0 | 0 | 0.00% | 0 |
23.06.19 | 2,255 | 5 | 35,346 | 0 | 0 | 0.00% | 0 |
23.06.16 | 2,235 | 20 | 17,048 | 0 | 0 | 0.00% | 0 |
23.06.15 | 2,220 | 15 | 36,653 | 0 | 0 | 0.00% | 0 |
23.06.14 | 2,210 | 10 | 20,758 | 0 | 0 | 0.00% | 0 |
23.06.13 | 2,225 | 15 | 12,993 | 0 | 0 | 0.00% | 0 |
23.06.12 | 2,230 | 5 | 875 | 0 | 0 | 0.00% | 0 |
23.06.09 | 2,240 | 10 | 27,048 | 0 | 0 | 0.00% | 0 |
23.06.08 | 2,245 | 5 | 15,243 | 0 | 0 | 0.00% | 0 |
23.06.07 | 2,240 | 5 | 44,162 | 0 | 0 | 0.00% | 0 |
23.06.05 | 2,230 | 10 | 38,259 | 0 | 0 | 0.00% | 0 |
23.06.02 | 2,220 | 10 | 33,873 | 0 | 0 | 0.00% | 0 |
23.06.01 | 2,205 | 15 | 23,074 | 0 | 0 | 0.00% | 0 |
23.05.31 | 2,215 | 10 | 432 | 0 | 0 | 0.00% | 0 |
23.05.30 | 2,210 | 5 | 20,294 | 0 | 0 | 0.00% | 0 |
23.05.26 | 2,200 | 10 | 12,259 | 0 | 0 | 0.00% | 0 |
23.05.25 | 2,200 | 0 | 32,375 | 0 | 0 | 0.00% | 0 |
23.05.24 | 2,200 | 0 | 34,361 | 0 | 0 | 0.00% | 0 |
23.05.23 | 2,200 | 0 | 23,113 | 0 | 0 | 0.00% | 0 |
23.05.22 | 2,195 | 5 | 21,750 | 0 | 0 | 0.00% | 0 |
23.05.19 | 2,185 | 10 | 1,775 | 0 | 0 | 0.00% | 0 |
23.05.18 | 2,185 | 0 | 13,780 | 0 | 0 | 0.00% | 0 |
23.05.17 | 2,195 | 10 | 6,692 | 0 | 0 | 0.00% | 0 |
23.05.16 | 2,200 | 5 | 51,802 | 0 | 0 | 0.00% | 0 |
23.05.15 | 2,200 | 0 | 20,706 | 0 | 0 | 0.00% | 0 |
23.05.12 | 2,195 | 5 | 19,932 | 0 | 0 | 0.00% | 0 |
23.05.11 | 2,195 | 0 | 10,162 | 0 | 0 | 0.00% | 0 |
23.05.10 | 2,190 | 5 | 6,488 | 0 | 0 | 0.00% | 0 |
23.05.09 | 2,170 | 20 | 18,660 | 0 | 0 | 0.00% | 0 |
23.05.08 | 2,165 | 5 | 19,500 | 0 | 0 | 0.00% | 0 |
23.05.04 | 2,165 | 0 | 16,092 | 0 | 0 | 0.00% | 0 |
23.05.03 | 2,175 | 10 | 2,280 | 0 | 0 | 0.00% | 0 |
23.05.02 | 2,170 | 5 | 21,097 | 0 | 0 | 0.00% | 0 |
23.04.28 | 2,130 | 40 | 55,430 | 0 | 0 | 0.00% | 0 |
23.04.27 | 2,130 | 0 | 37,246 | 0 | 0 | 0.00% | 0 |
23.04.26 | 2,145 | 15 | 32,130 | 0 | 0 | 0.00% | 0 |
23.04.25 | 2,165 | 20 | 67,929 | 0 | 0 | 0.00% | 0 |
23.04.24 | 2,175 | 10 | 19,735 | 0 | 0 | 0.00% | 0 |
23.04.21 | 2,160 | 0 | 25,051 | 0 | 0 | 0.00% | 0 |
23.04.20 | 2,140 | 15 | 45,033 | 0 | 0 | 0.00% | 0 |
23.04.19 | 2,130 | 10 | 17,364 | 0 | 0 | 0.00% | 0 |
23.04.18 | 2,100 | 30 | 45,499 | 0 | 0 | 0.00% | 0 |
23.04.14 | 2,110 | 15 | 15,602 | 0 | 0 | 0.00% | 0 |
23.04.13 | 2,100 | 10 | 5,648 | 0 | 0 | 0.00% | 0 |
23.04.12 | 2,095 | 5 | 22,413 | 0 | 0 | 0.00% | 0 |
23.04.11 | 2,090 | 5 | 32,145 | 0 | 0 | 0.00% | 0 |
23.04.10 | 2,095 | 5 | 31,515 | 0 | 0 | 0.00% | 0 |
23.04.07 | 2,090 | 5 | 119,542 | 0 | 0 | 0.00% | 0 |
23.04.06 | 0 | 35 | 2,021,137 | 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)