신영스팩10호
(472220) I 코스닥 금융 11.22 15:332,070 | 전일 | 2,080 | 고가 | 2,085 | 상한가 | 2,700 |
거래량 (주) |
12,332 |
10 -0.48% | 시가 | 2,075 | 저가 | 2,070 | 하한가 | 1,460 |
거래대금 (백만) |
26 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 2,090 | 10 | 21,609 | -137 | 4,687 | 0.10% | 4,685,313 |
24.11.20 | 2,095 | 5 | 21,379 | 197 | 4,824 | 0.10% | 4,685,176 |
24.11.19 | 2,110 | 15 | 9,581 | 617 | 4,627 | 0.10% | 4,685,373 |
24.11.18 | 2,085 | 25 | 22,881 | 1,002 | 4,010 | 0.09% | 4,685,990 |
24.11.15 | 2,105 | 20 | 60,570 | -588 | 3,008 | 0.06% | 4,686,992 |
24.11.14 | 2,130 | 25 | 54,166 | 440 | 3,596 | 0.08% | 4,686,404 |
24.11.13 | 2,130 | 0 | 27,776 | 600 | 3,156 | 0.07% | 4,686,844 |
24.11.12 | 2,140 | 10 | 52,505 | -181 | 2,556 | 0.05% | 4,687,444 |
24.11.11 | 2,135 | 5 | 13,723 | 69 | 2,737 | 0.06% | 4,687,263 |
24.11.08 | 2,135 | 0 | 2,583 | 19 | 2,668 | 0.06% | 4,687,332 |
24.11.07 | 2,130 | 5 | 1,535 | 2,649 | 2,649 | 0.06% | 4,687,351 |
24.11.06 | 2,155 | 25 | 5,586 | 0 | 0 | 0.00% | 0 |
24.11.05 | 2,145 | 10 | 6,837 | 0 | 0 | 0.00% | 0 |
24.11.04 | 2,145 | 0 | 36,014 | 0 | 0 | 0.00% | 0 |
24.11.01 | 2,145 | 0 | 548 | 0 | 0 | 0.00% | 0 |
24.10.31 | 2,150 | 5 | 6,794 | 0 | 0 | 0.00% | 0 |
24.10.30 | 2,150 | 0 | 1,607 | 0 | 0 | 0.00% | 0 |
24.10.29 | 2,145 | 5 | 597 | 0 | 0 | 0.00% | 0 |
24.10.28 | 2,140 | 5 | 7,787 | 0 | 0 | 0.00% | 0 |
24.10.25 | 2,145 | 5 | 3,378 | 0 | 0 | 0.00% | 0 |
24.10.24 | 2,145 | 0 | 584 | 0 | 0 | 0.00% | 0 |
24.10.23 | 2,150 | 5 | 528 | 0 | 0 | 0.00% | 0 |
24.10.22 | 2,155 | 5 | 4,899 | 0 | 0 | 0.00% | 0 |
24.10.21 | 2,155 | 0 | 2,017 | 0 | 0 | 0.00% | 0 |
24.10.18 | 2,155 | 0 | 789 | 0 | 0 | 0.00% | 0 |
24.10.17 | 2,155 | 0 | 3,252 | 0 | 0 | 0.00% | 0 |
24.10.16 | 2,150 | 5 | 1,028 | 0 | 0 | 0.00% | 0 |
24.10.15 | 2,140 | 10 | 3,972 | 0 | 0 | 0.00% | 0 |
24.10.14 | 2,130 | 10 | 2,216 | 0 | 0 | 0.00% | 0 |
24.10.11 | 2,150 | 20 | 2,395 | 0 | 0 | 0.00% | 0 |
24.10.10 | 2,140 | 10 | 10,306 | 0 | 0 | 0.00% | 0 |
24.10.08 | 2,150 | 10 | 22,800 | 0 | 0 | 0.00% | 0 |
24.10.07 | 2,150 | 0 | 4,167 | 0 | 0 | 0.00% | 0 |
24.10.04 | 2,130 | 20 | 2,339 | 0 | 0 | 0.00% | 0 |
24.10.02 | 2,120 | 10 | 863 | 0 | 0 | 0.00% | 0 |
24.09.30 | 2,130 | 10 | 1,304 | 0 | 0 | 0.00% | 0 |
24.09.27 | 2,130 | 0 | 354 | 0 | 0 | 0.00% | 0 |
24.09.26 | 2,135 | 5 | 640 | 0 | 0 | 0.00% | 0 |
24.09.25 | 2,120 | 15 | 8,607 | 0 | 0 | 0.00% | 0 |
24.09.24 | 2,105 | 15 | 1,561 | 0 | 0 | 0.00% | 0 |
24.09.23 | 2,120 | 15 | 3,316 | 0 | 0 | 0.00% | 0 |
24.09.20 | 2,120 | 0 | 839 | 0 | 0 | 0.00% | 0 |
24.09.19 | 2,115 | 5 | 871 | 0 | 0 | 0.00% | 0 |
24.09.13 | 2,125 | 10 | 3,303 | 0 | 0 | 0.00% | 0 |
24.09.12 | 2,125 | 0 | 28,911 | 0 | 0 | 0.00% | 0 |
24.09.11 | 2,135 | 10 | 47,977 | 0 | 0 | 0.00% | 0 |
24.09.10 | 2,140 | 5 | 4,515 | 0 | 0 | 0.00% | 0 |
24.09.09 | 2,140 | 0 | 3,968 | 0 | 0 | 0.00% | 0 |
24.09.06 | 2,140 | 0 | 14,908 | 0 | 0 | 0.00% | 0 |
24.09.05 | 2,155 | 15 | 1,206 | 0 | 0 | 0.00% | 0 |
24.09.04 | 2,155 | 0 | 6,836 | 0 | 0 | 0.00% | 0 |
24.09.03 | 2,145 | 10 | 1,669 | 0 | 0 | 0.00% | 0 |
24.09.02 | 2,150 | 5 | 1,043 | 0 | 0 | 0.00% | 0 |
24.08.30 | 2,145 | 5 | 9,837 | 0 | 0 | 0.00% | 0 |
24.08.29 | 2,150 | 5 | 377 | 0 | 0 | 0.00% | 0 |
24.08.28 | 2,140 | 10 | 1,090 | 0 | 0 | 0.00% | 0 |
24.08.27 | 2,140 | 0 | 1,120 | 0 | 0 | 0.00% | 0 |
24.08.26 | 2,155 | 15 | 53,978 | 0 | 0 | 0.00% | 0 |
24.08.23 | 2,155 | 0 | 14,677 | 0 | 0 | 0.00% | 0 |
24.08.22 | 2,175 | 20 | 48,115 | 0 | 0 | 0.00% | 0 |
24.08.21 | 2,170 | 5 | 1,885 | 0 | 0 | 0.00% | 0 |
24.08.20 | 2,175 | 5 | 10,155 | 0 | 0 | 0.00% | 0 |
24.08.19 | 2,170 | 5 | 30,166 | 0 | 0 | 0.00% | 0 |
24.08.16 | 2,180 | 10 | 31,410 | 0 | 0 | 0.00% | 0 |
24.08.14 | 2,175 | 5 | 11,882 | 0 | 0 | 0.00% | 0 |
24.08.13 | 2,180 | 5 | 5,973 | 0 | 0 | 0.00% | 0 |
24.08.12 | 2,180 | 0 | 48,551 | 0 | 0 | 0.00% | 0 |
24.08.09 | 2,175 | 5 | 4,628 | 0 | 0 | 0.00% | 0 |
24.08.08 | 2,165 | 10 | 4,654 | 0 | 0 | 0.00% | 0 |
24.08.07 | 2,165 | 0 | 22,530 | 0 | 0 | 0.00% | 0 |
24.08.06 | 2,150 | 15 | 8,442 | 0 | 0 | 0.00% | 0 |
24.08.05 | 2,205 | 60 | 37,294 | 0 | 0 | 0.00% | 0 |
24.08.02 | 2,200 | 5 | 6,614 | 0 | 0 | 0.00% | 0 |
24.08.01 | 2,185 | 15 | 20,564 | 0 | 0 | 0.00% | 0 |
24.07.31 | 2,195 | 10 | 292 | 0 | 0 | 0.00% | 0 |
24.07.30 | 2,190 | 5 | 4,247 | 0 | 0 | 0.00% | 0 |
24.07.29 | 2,190 | 0 | 18,565 | 0 | 0 | 0.00% | 0 |
24.07.26 | 2,200 | 10 | 12,838 | 0 | 0 | 0.00% | 0 |
24.07.25 | 2,205 | 5 | 13,030 | 0 | 0 | 0.00% | 0 |
24.07.24 | 2,205 | 0 | 556 | 0 | 0 | 0.00% | 0 |
24.07.23 | 2,205 | 0 | 2,421 | 0 | 0 | 0.00% | 0 |
24.07.22 | 2,200 | 5 | 5,108 | 0 | 0 | 0.00% | 0 |
24.07.19 | 2,200 | 0 | 3,179 | 0 | 0 | 0.00% | 0 |
24.07.18 | 2,205 | 5 | 2,197 | 0 | 0 | 0.00% | 0 |
24.07.17 | 2,210 | 5 | 1,144 | 0 | 0 | 0.00% | 0 |
24.07.16 | 2,215 | 5 | 5,044 | 0 | 0 | 0.00% | 0 |
24.07.15 | 2,215 | 0 | 650 | 0 | 0 | 0.00% | 0 |
24.07.12 | 2,210 | 5 | 677 | 0 | 0 | 0.00% | 0 |
24.07.11 | 2,210 | 0 | 17,551 | 0 | 0 | 0.00% | 0 |
24.07.10 | 2,200 | 10 | 51,326 | 0 | 0 | 0.00% | 0 |
24.07.09 | 2,190 | 10 | 31,722 | 0 | 0 | 0.00% | 0 |
24.07.08 | 2,190 | 0 | 12,202 | 0 | 0 | 0.00% | 0 |
24.07.05 | 2,175 | 15 | 16,346 | 0 | 0 | 0.00% | 0 |
24.07.04 | 2,185 | 10 | 6,698 | 0 | 0 | 0.00% | 0 |
24.07.03 | 2,190 | 5 | 2,128 | 0 | 0 | 0.00% | 0 |
24.07.02 | 2,190 | 0 | 3,058 | 0 | 0 | 0.00% | 0 |
24.07.01 | 2,190 | 0 | 4,441 | 0 | 0 | 0.00% | 0 |
24.06.28 | 2,185 | 5 | 10,888 | 0 | 0 | 0.00% | 0 |
24.06.27 | 2,180 | 5 | 6,127 | 0 | 0 | 0.00% | 0 |
24.06.26 | 2,175 | 5 | 14,561 | 0 | 0 | 0.00% | 0 |
24.06.25 | 2,190 | 15 | 4,975 | 0 | 0 | 0.00% | 0 |
24.06.24 | 2,175 | 15 | 3,349 | 0 | 0 | 0.00% | 0 |
24.06.21 | 2,160 | 15 | 9,172 | 0 | 0 | 0.00% | 0 |
24.06.20 | 2,190 | 30 | 20,934 | 0 | 0 | 0.00% | 0 |
24.06.19 | 2,195 | 5 | 805 | 0 | 0 | 0.00% | 0 |
24.06.18 | 2,190 | 5 | 3,901 | 0 | 0 | 0.00% | 0 |
24.06.17 | 2,160 | 30 | 25,739 | 0 | 0 | 0.00% | 0 |
24.06.14 | 2,170 | 10 | 8,335 | 0 | 0 | 0.00% | 0 |
24.06.13 | 2,165 | 5 | 10,433 | 0 | 0 | 0.00% | 0 |
24.06.12 | 2,170 | 5 | 1,297 | 0 | 0 | 0.00% | 0 |
24.06.11 | 2,155 | 15 | 16,213 | 0 | 0 | 0.00% | 0 |
24.06.10 | 2,170 | 15 | 7,177 | 0 | 0 | 0.00% | 0 |
24.06.07 | 2,175 | 5 | 2,973 | 0 | 0 | 0.00% | 0 |
24.06.05 | 2,170 | 5 | 4,013 | 0 | 0 | 0.00% | 0 |
24.06.04 | 2,155 | 15 | 13,459 | 0 | 0 | 0.00% | 0 |
24.06.03 | 2,155 | 0 | 7,359 | 0 | 0 | 0.00% | 0 |
24.05.31 | 2,160 | 5 | 14,164 | 0 | 0 | 0.00% | 0 |
24.05.30 | 2,160 | 0 | 2,387 | 0 | 0 | 0.00% | 0 |
24.05.29 | 2,160 | 0 | 39,972 | 0 | 0 | 0.00% | 0 |
24.05.28 | 2,155 | 5 | 9,048 | 0 | 0 | 0.00% | 0 |
24.05.27 | 2,175 | 20 | 10,698 | 0 | 0 | 0.00% | 0 |
24.05.24 | 2,170 | 5 | 4,853 | 0 | 0 | 0.00% | 0 |
24.05.23 | 2,180 | 10 | 2,069 | 0 | 0 | 0.00% | 0 |
24.05.22 | 2,175 | 5 | 5,095 | 0 | 0 | 0.00% | 0 |
24.05.21 | 2,190 | 15 | 16,163 | 0 | 0 | 0.00% | 0 |
24.05.20 | 2,195 | 5 | 26,292 | 0 | 0 | 0.00% | 0 |
24.05.17 | 2,200 | 5 | 4,558 | 0 | 0 | 0.00% | 0 |
24.05.16 | 2,200 | 0 | 8,899 | 0 | 0 | 0.00% | 0 |
24.05.14 | 2,210 | 10 | 6,427 | 0 | 0 | 0.00% | 0 |
24.05.13 | 2,220 | 10 | 3,453 | 0 | 0 | 0.00% | 0 |
24.05.10 | 2,220 | 0 | 1,576 | 0 | 0 | 0.00% | 0 |
24.05.09 | 2,220 | 0 | 1,835 | 0 | 0 | 0.00% | 0 |
24.05.08 | 2,220 | 0 | 2,221 | 0 | 0 | 0.00% | 0 |
24.05.07 | 2,190 | 30 | 37,639 | 0 | 0 | 0.00% | 0 |
24.05.03 | 2,180 | 10 | 2,640 | 0 | 0 | 0.00% | 0 |
24.05.02 | 2,190 | 10 | 30,736 | 0 | 0 | 0.00% | 0 |
24.04.30 | 2,195 | 5 | 3,291 | 0 | 0 | 0.00% | 0 |
24.04.29 | 2,200 | 5 | 2,997 | 0 | 0 | 0.00% | 0 |
24.04.26 | 2,205 | 5 | 27,014 | 0 | 0 | 0.00% | 0 |
24.04.25 | 2,180 | 25 | 55,152 | 0 | 0 | 0.00% | 0 |
24.04.24 | 2,190 | 10 | 4,689 | 0 | 0 | 0.00% | 0 |
24.04.23 | 2,180 | 10 | 12,213 | 0 | 0 | 0.00% | 0 |
24.04.22 | 2,185 | 5 | 17,200 | 0 | 0 | 0.00% | 0 |
24.04.19 | 2,195 | 10 | 18,540 | 0 | 0 | 0.00% | 0 |
24.04.18 | 2,200 | 5 | 7,777 | 0 | 0 | 0.00% | 0 |
24.04.17 | 2,185 | 15 | 4,357 | 0 | 0 | 0.00% | 0 |
24.04.16 | 2,190 | 5 | 29,699 | 0 | 0 | 0.00% | 0 |
24.04.15 | 2,200 | 10 | 11,028 | 0 | 0 | 0.00% | 0 |
24.04.12 | 2,180 | 20 | 38,580 | 0 | 0 | 0.00% | 0 |
24.04.11 | 2,180 | 0 | 24,020 | 0 | 0 | 0.00% | 0 |
24.04.09 | 2,170 | 10 | 32,558 | 0 | 0 | 0.00% | 0 |
24.04.08 | 2,160 | 10 | 14,365 | 0 | 0 | 0.00% | 0 |
24.04.05 | 2,155 | 5 | 9,132 | 0 | 0 | 0.00% | 0 |
24.04.04 | 2,165 | 10 | 1,752 | 0 | 0 | 0.00% | 0 |
24.04.03 | 2,155 | 10 | 7,037 | 0 | 0 | 0.00% | 0 |
24.04.02 | 2,150 | 5 | 7,662 | 0 | 0 | 0.00% | 0 |
24.04.01 | 2,155 | 5 | 6,017 | 0 | 0 | 0.00% | 0 |
24.03.29 | 2,160 | 5 | 15,612 | 0 | 0 | 0.00% | 0 |
24.03.28 | 2,150 | 10 | 10,106 | 0 | 0 | 0.00% | 0 |
24.03.27 | 2,150 | 0 | 7,872 | 0 | 0 | 0.00% | 0 |
24.03.26 | 2,150 | 0 | 28,635 | 0 | 0 | 0.00% | 0 |
24.03.25 | 2,150 | 0 | 4,587 | 0 | 0 | 0.00% | 0 |
24.03.22 | 2,145 | 5 | 5,509 | 0 | 0 | 0.00% | 0 |
24.03.21 | 2,150 | 5 | 11,314 | 0 | 0 | 0.00% | 0 |
24.03.20 | 2,150 | 0 | 9,595 | 0 | 0 | 0.00% | 0 |
24.03.19 | 2,140 | 10 | 12,867 | 0 | 0 | 0.00% | 0 |
24.03.18 | 2,145 | 5 | 17,139 | 0 | 0 | 0.00% | 0 |
24.03.15 | 2,125 | 20 | 13,780 | 0 | 0 | 0.00% | 0 |
24.03.14 | 2,130 | 5 | 9,436 | 0 | 0 | 0.00% | 0 |
24.03.13 | 2,130 | 0 | 10,417 | 0 | 0 | 0.00% | 0 |
24.03.12 | 2,125 | 5 | 19,895 | 0 | 0 | 0.00% | 0 |
24.03.11 | 2,135 | 10 | 12,495 | 0 | 0 | 0.00% | 0 |
24.03.08 | 2,130 | 5 | 8,735 | 0 | 0 | 0.00% | 0 |
24.03.07 | 2,130 | 0 | 29,240 | 0 | 0 | 0.00% | 0 |
24.03.06 | 2,130 | 0 | 35,277 | 0 | 0 | 0.00% | 0 |
24.03.05 | 2,135 | 5 | 72,070 | 0 | 0 | 0.00% | 0 |
24.03.04 | 2,130 | 5 | 30,000 | 0 | 0 | 0.00% | 0 |
24.02.29 | 2,140 | 10 | 65,946 | 0 | 0 | 0.00% | 0 |
24.02.28 | 2,130 | 10 | 17,071 | 0 | 0 | 0.00% | 0 |
24.02.27 | 2,145 | 15 | 56,375 | 0 | 0 | 0.00% | 0 |
24.02.26 | 2,145 | 0 | 18,020 | 0 | 0 | 0.00% | 0 |
24.02.23 | 2,145 | 0 | 80,608 | 0 | 0 | 0.00% | 0 |
24.02.22 | 2,140 | 5 | 65,519 | 0 | 0 | 0.00% | 0 |
24.02.21 | 2,135 | 5 | 51,450 | 0 | 0 | 0.00% | 0 |
24.02.20 | 2,145 | 10 | 68,629 | 0 | 0 | 0.00% | 0 |
24.02.19 | 2,125 | 20 | 89,067 | 0 | 0 | 0.00% | 0 |
24.02.16 | 2,105 | 20 | 173,482 | 0 | 0 | 0.00% | 0 |
24.02.15 | 2,095 | 10 | 180,814 | 0 | 0 | 0.00% | 0 |
24.02.14 | 2,090 | 5 | 109,529 | 0 | 0 | 0.00% | 0 |
24.02.13 | 2,105 | 15 | 289,334 | 0 | 0 | 0.00% | 0 |
24.02.08 | 2,095 | 10 | 276,676 | 0 | 0 | 0.00% | 0 |
24.02.07 | 2,090 | 5 | 831,655 | 0 | 0 | 0.00% | 0 |
24.02.06 | 0 | 90 | 30,465,475 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
알에프시스템즈, 주식등의 대량보유자 소유주식수 변동
-
2
KB자산운용, 하이트진로 서초사옥 인수 4년 만에 재매각 추진
-
3
오후장★테마동향
-
4
가권지수(대만) 강세 마감, ▲348.66P(+1.55%), 22,904.32P [장마감]
-
5
오후장 특징주★(코스닥)
-
6
코람코, 서울 여의도 NH농협캐피탈 빌딩 인수…SI로 오케스트로 유치
-
7
에스엠벡셀, 최대주주등 소유주식수 20,700주 증가
-
8
[MK 골든크로스 돌파종목 : 펨트론(168360) & DGB금융지주(139130)]
-
9
넥센, 50억원 규모 자사주 취득 신탁계약 해지 결정
-
10
미래에셋글로벌리츠, 23년(03월결산) 연결 영업이익 42.47억원