캡스톤파트너스

(452300)    I    코스닥 금융 11.22 14:10
2,445 전일 2,500 고가 2,510 상한가 3,250 거래량
(주) 		44,233
55 -2.20% 시가 2,500 저가 2,435 하한가 1,750 거래대금
(백만) 		109
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 2,455 45 68,676 -3,402 220,955 1.57% 13,875,425
24.11.20 2,475 20 52,110 352 224,357 1.59% 13,872,023
24.11.19 2,490 15 60,130 18,589 224,005 1.59% 13,872,375
24.11.18 2,425 65 60,114 14,249 205,416 1.46% 13,890,964
24.11.15 2,390 35 82,927 19,348 191,167 1.36% 13,905,213
24.11.14 2,435 5 109,167 -35,407 171,819 1.22% 13,924,561
24.11.13 2,420 15 416,662 6,405 207,226 1.47% 13,889,154
24.11.12 2,510 90 133,215 -46,414 200,821 1.42% 13,895,559
24.11.11 2,665 155 165,632 8,662 247,235 1.75% 13,849,145
24.11.08 2,700 35 69,205 -7,445 238,573 1.69% 13,857,807
24.11.07 2,700 0 57,144 246,018 246,018 1.75% 13,850,362
24.11.06 2,725 25 73,920 0 0 0.00% 0
24.11.05 2,695 30 26,487 0 0 0.00% 0
24.11.04 2,625 70 37,703 0 0 0.00% 0
24.11.01 2,745 120 67,190 0 0 0.00% 0
24.10.31 2,745 0 35,933 0 0 0.00% 0
24.10.30 2,740 5 57,195 0 0 0.00% 0
24.10.29 2,665 75 125,687 0 0 0.00% 0
24.10.28 2,590 75 78,309 0 0 0.00% 0
24.10.25 2,605 15 73,907 0 0 0.00% 0
24.10.24 2,670 65 55,321 0 0 0.00% 0
24.10.23 2,680 10 101,444 0 0 0.00% 0
24.10.22 2,815 135 96,886 0 0 0.00% 0
24.10.21 2,765 50 183,052 0 0 0.00% 0
24.10.18 2,845 80 173,187 0 0 0.00% 0
24.10.17 2,860 15 51,240 0 0 0.00% 0
24.10.16 2,950 90 138,289 0 0 0.00% 0
24.10.15 2,975 25 102,525 0 0 0.00% 0
24.10.14 2,935 40 134,434 0 0 0.00% 0
24.10.11 2,930 5 916,260 0 0 0.00% 0
24.10.10 3,035 105 196,655 0 0 0.00% 0
24.10.08 3,035 0 67,507 0 0 0.00% 0
24.10.07 2,970 65 46,625 0 0 0.00% 0
24.10.04 3,005 35 46,281 0 0 0.00% 0
24.10.02 3,055 50 51,047 0 0 0.00% 0
24.09.30 3,120 65 81,684 0 0 0.00% 0
24.09.27 3,150 30 112,089 0 0 0.00% 0
24.09.26 3,095 55 88,178 0 0 0.00% 0
24.09.25 3,065 30 103,240 0 0 0.00% 0
24.09.24 3,040 25 119,102 0 0 0.00% 0
24.09.23 2,970 70 529,176 0 0 0.00% 0
24.09.20 2,880 90 548,243 0 0 0.00% 0
24.09.19 2,935 55 144,698 0 0 0.00% 0
24.09.13 2,995 60 127,316 0 0 0.00% 0
24.09.12 2,830 165 150,846 0 0 0.00% 0
24.09.11 2,870 40 157,383 0 0 0.00% 0
24.09.10 2,920 50 65,943 0 0 0.00% 0
24.09.09 2,930 10 77,652 0 0 0.00% 0
24.09.06 3,000 70 124,457 0 0 0.00% 0
24.09.05 3,025 25 169,433 0 0 0.00% 0
24.09.04 3,215 190 320,050 0 0 0.00% 0
24.09.03 3,215 0 112,798 0 0 0.00% 0
24.09.02 3,265 50 130,849 0 0 0.00% 0
24.08.30 3,180 85 158,682 0 0 0.00% 0
24.08.29 3,375 195 376,833 0 0 0.00% 0
24.08.28 3,505 130 383,780 0 0 0.00% 0
24.08.27 3,530 25 290,296 0 0 0.00% 0
24.08.26 3,700 170 648,391 0 0 0.00% 0
24.08.23 3,725 25 947,429 0 0 0.00% 0
24.08.22 3,875 150 1,882,157 0 0 0.00% 0
24.08.21 3,595 280 14,461,959 0 0 0.00% 0
24.08.20 3,480 115 673,705 0 0 0.00% 0
24.08.19 3,620 140 1,326,196 0 0 0.00% 0
24.08.16 3,815 195 1,404,649 0 0 0.00% 0
24.08.14 4,065 250 8,715,698 0 0 0.00% 0
24.08.13 3,130 935 14,748,721 0 0 0.00% 0
24.08.12 3,150 20 110,011 0 0 0.00% 0
24.08.09 3,175 25 132,248 0 0 0.00% 0
24.08.08 2,875 300 547,626 0 0 0.00% 0
24.08.07 2,660 215 250,339 0 0 0.00% 0
24.08.06 2,535 125 193,829 0 0 0.00% 0
24.08.05 3,025 490 376,545 0 0 0.00% 0
24.08.02 3,205 180 149,560 0 0 0.00% 0
24.08.01 3,180 25 49,653 0 0 0.00% 0
24.07.31 3,155 25 66,984 0 0 0.00% 0
24.07.30 3,320 165 74,753 0 0 0.00% 0
24.07.29 3,240 80 65,150 0 0 0.00% 0
24.07.26 3,230 10 58,167 0 0 0.00% 0
24.07.25 3,345 115 151,924 0 0 0.00% 0
24.07.24 3,320 25 66,194 0 0 0.00% 0
24.07.23 3,330 10 115,161 0 0 0.00% 0
24.07.22 3,480 150 190,834 0 0 0.00% 0
24.07.19 3,480 0 83,599 0 0 0.00% 0
24.07.18 3,600 120 138,414 0 0 0.00% 0
24.07.17 3,655 55 79,877 0 0 0.00% 0
24.07.16 3,640 15 57,573 0 0 0.00% 0
24.07.15 3,645 5 53,657 0 0 0.00% 0
24.07.12 3,670 25 58,721 0 0 0.00% 0
24.07.11 3,685 15 70,440 0 0 0.00% 0
24.07.10 3,620 65 84,760 0 0 0.00% 0
24.07.09 3,620 0 97,184 0 0 0.00% 0
24.07.08 3,515 105 115,432 0 0 0.00% 0
24.07.05 3,490 25 42,339 0 0 0.00% 0
24.07.04 3,500 10 59,922 0 0 0.00% 0
24.07.03 3,435 65 313,332 0 0 0.00% 0
24.07.02 3,560 125 158,788 0 0 0.00% 0
24.07.01 3,700 140 255,835 0 0 0.00% 0
24.06.28 3,755 55 71,904 0 0 0.00% 0
24.06.27 3,795 40 63,327 0 0 0.00% 0
24.06.26 3,815 20 70,386 0 0 0.00% 0
24.06.25 3,735 80 76,526 0 0 0.00% 0
24.06.24 3,930 195 385,616 0 0 0.00% 0
24.06.21 4,015 85 205,582 0 0 0.00% 0
24.06.20 4,050 35 127,675 0 0 0.00% 0
24.06.19 4,070 20 121,893 0 0 0.00% 0
24.06.18 4,070 0 107,776 0 0 0.00% 0
24.06.17 4,145 75 393,826 0 0 0.00% 0
24.06.14 4,095 50 444,552 0 0 0.00% 0
24.06.13 4,085 10 1,683,278 0 0 0.00% 0
24.06.12 4,085 0 180,897 0 0 0.00% 0
24.06.11 4,125 40 775,141 0 0 0.00% 0
24.06.10 4,190 65 257,220 0 0 0.00% 0
24.06.07 4,050 140 321,456 0 0 0.00% 0
24.06.05 4,040 10 138,854 0 0 0.00% 0
24.06.04 4,070 30 691,317 0 0 0.00% 0
24.06.03 4,040 30 70,507 0 0 0.00% 0
24.05.31 4,045 5 85,919 0 0 0.00% 0
24.05.30 4,090 45 61,191 0 0 0.00% 0
24.05.29 4,160 70 87,136 0 0 0.00% 0
24.05.28 4,095 65 88,535 0 0 0.00% 0
24.05.27 4,170 75 180,341 0 0 0.00% 0
24.05.24 4,325 155 158,206 0 0 0.00% 0
24.05.23 4,265 60 238,047 0 0 0.00% 0
24.05.22 4,260 5 127,343 0 0 0.00% 0
24.05.21 4,240 20 96,720 0 0 0.00% 0
24.05.20 4,250 10 248,136 0 0 0.00% 0
24.05.17 4,285 35 150,008 0 0 0.00% 0
24.05.16 4,220 65 76,791 0 0 0.00% 0
24.05.14 4,385 165 225,264 0 0 0.00% 0
24.05.13 4,520 135 205,290 0 0 0.00% 0
24.05.10 4,420 100 1,202,999 0 0 0.00% 0
24.05.09 4,495 75 126,387 0 0 0.00% 0
24.05.08 4,600 105 138,974 0 0 0.00% 0
24.05.07 4,565 35 300,431 0 0 0.00% 0
24.05.03 4,665 100 648,740 0 0 0.00% 0
24.05.02 4,435 230 1,290,005 0 0 0.00% 0
24.04.30 4,440 5 129,306 0 0 0.00% 0
24.04.29 4,420 20 153,749 0 0 0.00% 0
24.04.26 4,515 95 259,743 0 0 0.00% 0
24.04.25 4,295 220 752,250 0 0 0.00% 0
24.04.24 4,050 245 1,352,079 0 0 0.00% 0
24.04.23 3,985 65 498,290 0 0 0.00% 0
24.04.22 4,025 40 220,127 0 0 0.00% 0
24.04.19 4,240 215 285,393 0 0 0.00% 0
24.04.18 4,170 70 154,807 0 0 0.00% 0
24.04.17 4,205 35 134,485 0 0 0.00% 0
24.04.16 4,375 170 220,445 0 0 0.00% 0
24.04.15 4,440 65 102,825 0 0 0.00% 0
24.04.12 4,350 90 144,434 0 0 0.00% 0
24.04.11 4,365 15 177,494 0 0 0.00% 0
24.04.09 4,360 5 127,098 0 0 0.00% 0
24.04.08 4,550 190 338,464 0 0 0.00% 0
24.04.05 4,585 35 206,366 0 0 0.00% 0
24.04.04 4,555 30 450,184 0 0 0.00% 0
24.04.03 4,750 195 320,523 0 0 0.00% 0
24.04.02 5,010 260 904,936 0 0 0.00% 0
24.04.01 4,705 305 6,162,277 0 0 0.00% 0
24.03.29 4,550 155 628,179 0 0 0.00% 0
24.03.28 4,615 65 273,449 0 0 0.00% 0
24.03.27 4,655 40 170,602 0 0 0.00% 0
24.03.26 4,510 145 387,662 0 0 0.00% 0
24.03.25 4,515 5 112,796 0 0 0.00% 0
24.03.22 4,610 95 251,280 0 0 0.00% 0
24.03.21 4,615 5 391,252 0 0 0.00% 0
24.03.20 4,705 90 674,249 0 0 0.00% 0
24.03.19 4,940 235 4,627,192 0 0 0.00% 0
24.03.18 4,370 570 2,004,678 0 0 0.00% 0
24.03.15 4,460 90 191,488 0 0 0.00% 0
24.03.14 4,550 90 167,820 0 0 0.00% 0
24.03.13 4,415 135 226,211 0 0 0.00% 0
24.03.12 4,485 70 243,796 0 0 0.00% 0
24.03.11 4,650 165 316,872 0 0 0.00% 0
24.03.08 4,700 50 287,214 0 0 0.00% 0
24.03.07 4,890 190 362,986 0 0 0.00% 0
24.03.06 5,030 140 483,285 0 0 0.00% 0
24.03.05 5,140 110 511,564 0 0 0.00% 0
24.03.04 5,390 250 893,817 0 0 0.00% 0
24.02.29 5,470 80 3,840,872 0 0 0.00% 0
24.02.28 4,700 770 5,364,359 0 0 0.00% 0
24.02.27 4,920 220 1,956,961 0 0 0.00% 0
24.02.26 4,300 620 1,864,874 0 0 0.00% 0
24.02.23 4,440 140 211,095 0 0 0.00% 0
24.02.22 4,330 110 212,634 0 0 0.00% 0
24.02.21 4,455 125 225,011 0 0 0.00% 0
24.02.20 4,500 45 334,134 0 0 0.00% 0
24.02.19 4,565 65 267,706 0 0 0.00% 0
24.02.16 4,525 40 329,033 0 0 0.00% 0
24.02.15 4,735 210 600,055 0 0 0.00% 0
24.02.14 4,850 115 1,852,865 0 0 0.00% 0
24.02.13 4,455 395 855,227 0 0 0.00% 0
24.02.08 4,260 195 559,694 0 0 0.00% 0
24.02.07 4,330 70 347,640 0 0 0.00% 0
24.02.06 4,335 5 513,093 0 0 0.00% 0
24.02.05 4,445 110 304,279 0 0 0.00% 0
24.02.02 4,520 75 351,257 0 0 0.00% 0
24.02.01 4,775 255 480,257 0 0 0.00% 0
24.01.31 5,100 325 705,006 0 0 0.00% 0
24.01.30 5,100 0 322,451 0 0 0.00% 0
24.01.29 5,460 360 535,314 0 0 0.00% 0
24.01.26 5,240 220 533,683 0 0 0.00% 0
24.01.25 5,640 400 644,695 0 0 0.00% 0
24.01.24 5,770 130 401,019 0 0 0.00% 0
24.01.23 6,020 250 677,649 0 0 0.00% 0
24.01.22 5,900 120 979,534 0 0 0.00% 0
24.01.19 6,600 700 3,518,475 0 0 0.00% 0
24.01.18 6,500 100 1,166,998 0 0 0.00% 0
24.01.17 6,970 470 1,512,906 0 0 0.00% 0
24.01.16 7,350 380 1,370,525 0 0 0.00% 0
24.01.15 7,600 250 2,521,654 0 0 0.00% 0
24.01.12 8,550 950 2,615,658 0 0 0.00% 0
24.01.11 7,480 1,070 17,339,860 0 0 0.00% 0
24.01.10 7,820 340 2,912,508 0 0 0.00% 0
24.01.09 7,570 250 5,367,672 0 0 0.00% 0
24.01.08 7,270 300 14,977,094 0 0 0.00% 0
24.01.05 5,860 1,410 35,254,813 0 0 0.00% 0
24.01.04 5,680 180 8,622,632 0 0 0.00% 0
24.01.03 5,540 140 13,280,070 0 0 0.00% 0
24.01.02 5,200 340 17,942,815 0 0 0.00% 0
23.12.28 4,000 1,200 11,050,064 0 0 0.00% 0
23.12.27 3,995 5 353,232 0 0 0.00% 0
23.12.26 4,065 70 312,922 0 0 0.00% 0
23.12.22 4,155 90 296,421 0 0 0.00% 0
23.12.21 4,395 240 394,041 0 0 0.00% 0
23.12.20 4,190 205 653,750 0 0 0.00% 0
23.12.19 4,145 45 334,564 0 0 0.00% 0
23.12.18 4,150 5 484,554 0 0 0.00% 0
23.12.15 4,600 450 1,098,019 0 0 0.00% 0
23.12.14 4,820 220 385,691 0 0 0.00% 0
23.12.13 4,940 120 995,295 0 0 0.00% 0
23.12.12 5,100 160 695,410 0 0 0.00% 0
23.12.11 5,040 60 1,182,655 0 0 0.00% 0
23.12.08 5,060 20 737,322 0 0 0.00% 0
23.12.07 4,635 425 2,655,975 0 0 0.00% 0
23.12.06 4,465 170 726,034 0 0 0.00% 0
23.12.05 4,710 245 514,164 0 0 0.00% 0
23.12.04 5,000 290 562,384 0 0 0.00% 0
23.12.01 5,310 310 1,034,745 0 0 0.00% 0
23.11.30 5,350 40 3,130,063 0 0 0.00% 0
23.11.29 5,550 200 1,783,129 0 0 0.00% 0
23.11.28 5,970 420 1,731,662 0 0 0.00% 0
23.11.27 6,300 330 1,637,316 0 0 0.00% 0
23.11.24 6,740 440 2,950,531 0 0 0.00% 0
23.11.23 6,600 140 10,239,981 0 0 0.00% 0
23.11.22 7,060 460 4,599,839 0 0 0.00% 0
23.11.21 7,830 770 4,338,538 0 0 0.00% 0
23.11.20 8,170 340 11,611,666 0 0 0.00% 0
23.11.17 10,020 1,850 7,642,145 0 0 0.00% 0
23.11.16 9,180 890 30,669,801 0 0 0.00% 0
23.11.15 0 5,180 61,023,591 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.22 14:31 더보기 >