미래에셋비전스팩5호
(477470) I 코스닥 금융 11.22 12:432,045 | 전일 | 2,045 | 고가 | 2,045 | 상한가 | 2,655 |
거래량 (주) |
11,850 |
0 0.00% | 시가 | 2,045 | 저가 | 2,030 | 하한가 | 1,435 |
거래대금 (백만) |
24 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 2,035 | 10 | 31,898 | -29 | 3,501 | 0.06% | 5,476,499 |
24.11.20 | 2,050 | 15 | 4,802 | -281 | 3,530 | 0.06% | 5,476,470 |
24.11.19 | 2,065 | 15 | 10,428 | 384 | 3,811 | 0.07% | 5,476,189 |
24.11.18 | 2,045 | 20 | 16,344 | -54 | 3,427 | 0.06% | 5,476,573 |
24.11.15 | 2,070 | 25 | 16,118 | -73 | 3,481 | 0.06% | 5,476,519 |
24.11.14 | 2,065 | 5 | 5,839 | -11 | 3,554 | 0.06% | 5,476,446 |
24.11.13 | 2,095 | 30 | 4,405 | 825 | 3,565 | 0.07% | 5,476,435 |
24.11.12 | 2,050 | 45 | 57,493 | -4,058 | 2,740 | 0.05% | 5,477,260 |
24.11.11 | 2,080 | 30 | 80,636 | -46 | 6,798 | 0.12% | 5,473,202 |
24.11.08 | 2,080 | 0 | 4,402 | 438 | 6,844 | 0.12% | 5,473,156 |
24.11.07 | 2,075 | 5 | 19,018 | 6,406 | 6,406 | 0.12% | 5,473,594 |
24.11.06 | 2,080 | 5 | 8,534 | 0 | 0 | 0.00% | 0 |
24.11.05 | 2,080 | 0 | 5,060 | 0 | 0 | 0.00% | 0 |
24.11.04 | 2,075 | 5 | 7,193 | 0 | 0 | 0.00% | 0 |
24.11.01 | 2,055 | 20 | 17,349 | 0 | 0 | 0.00% | 0 |
24.10.31 | 2,065 | 10 | 17,737 | 0 | 0 | 0.00% | 0 |
24.10.30 | 2,070 | 5 | 20,025 | 0 | 0 | 0.00% | 0 |
24.10.29 | 2,080 | 10 | 3,187 | 0 | 0 | 0.00% | 0 |
24.10.28 | 2,085 | 5 | 7,626 | 0 | 0 | 0.00% | 0 |
24.10.25 | 2,080 | 5 | 9,096 | 0 | 0 | 0.00% | 0 |
24.10.24 | 2,070 | 10 | 1,377 | 0 | 0 | 0.00% | 0 |
24.10.23 | 2,070 | 0 | 1,555 | 0 | 0 | 0.00% | 0 |
24.10.22 | 2,080 | 10 | 3,861 | 0 | 0 | 0.00% | 0 |
24.10.21 | 2,090 | 10 | 10,542 | 0 | 0 | 0.00% | 0 |
24.10.18 | 2,100 | 10 | 27,094 | 0 | 0 | 0.00% | 0 |
24.10.17 | 2,105 | 5 | 480 | 0 | 0 | 0.00% | 0 |
24.10.16 | 2,090 | 15 | 19,739 | 0 | 0 | 0.00% | 0 |
24.10.15 | 2,090 | 0 | 1,205 | 0 | 0 | 0.00% | 0 |
24.10.14 | 2,080 | 10 | 4,403 | 0 | 0 | 0.00% | 0 |
24.10.11 | 2,080 | 0 | 14,005 | 0 | 0 | 0.00% | 0 |
24.10.10 | 2,070 | 10 | 2,090 | 0 | 0 | 0.00% | 0 |
24.10.08 | 2,090 | 20 | 1,281 | 0 | 0 | 0.00% | 0 |
24.10.07 | 2,080 | 10 | 4,792 | 0 | 0 | 0.00% | 0 |
24.10.04 | 2,075 | 5 | 7,266 | 0 | 0 | 0.00% | 0 |
24.10.02 | 2,085 | 10 | 1,208 | 0 | 0 | 0.00% | 0 |
24.09.30 | 2,065 | 20 | 17,326 | 0 | 0 | 0.00% | 0 |
24.09.27 | 2,065 | 0 | 6,706 | 0 | 0 | 0.00% | 0 |
24.09.26 | 2,070 | 5 | 8,329 | 0 | 0 | 0.00% | 0 |
24.09.25 | 2,065 | 5 | 9,369 | 0 | 0 | 0.00% | 0 |
24.09.24 | 2,080 | 15 | 2,584 | 0 | 0 | 0.00% | 0 |
24.09.23 | 2,065 | 15 | 9,578 | 0 | 0 | 0.00% | 0 |
24.09.20 | 2,055 | 10 | 11,314 | 0 | 0 | 0.00% | 0 |
24.09.19 | 2,060 | 5 | 6,763 | 0 | 0 | 0.00% | 0 |
24.09.13 | 2,055 | 5 | 11,247 | 0 | 0 | 0.00% | 0 |
24.09.12 | 2,080 | 25 | 14,552 | 0 | 0 | 0.00% | 0 |
24.09.11 | 2,075 | 5 | 17,323 | 0 | 0 | 0.00% | 0 |
24.09.10 | 2,070 | 5 | 3,504 | 0 | 0 | 0.00% | 0 |
24.09.09 | 2,065 | 5 | 3,933 | 0 | 0 | 0.00% | 0 |
24.09.06 | 2,065 | 0 | 9,909 | 0 | 0 | 0.00% | 0 |
24.09.05 | 2,075 | 10 | 24,167 | 0 | 0 | 0.00% | 0 |
24.09.04 | 2,095 | 20 | 15,177 | 0 | 0 | 0.00% | 0 |
24.09.03 | 2,080 | 15 | 7,510 | 0 | 0 | 0.00% | 0 |
24.09.02 | 2,090 | 10 | 10,792 | 0 | 0 | 0.00% | 0 |
24.08.30 | 2,090 | 0 | 4,738 | 0 | 0 | 0.00% | 0 |
24.08.29 | 2,085 | 5 | 35,459 | 0 | 0 | 0.00% | 0 |
24.08.28 | 2,060 | 25 | 36,543 | 0 | 0 | 0.00% | 0 |
24.08.27 | 2,100 | 40 | 55,726 | 0 | 0 | 0.00% | 0 |
24.08.26 | 2,100 | 0 | 9,008 | 0 | 0 | 0.00% | 0 |
24.08.23 | 2,100 | 0 | 42,153 | 0 | 0 | 0.00% | 0 |
24.08.22 | 2,100 | 0 | 25,559 | 0 | 0 | 0.00% | 0 |
24.08.21 | 2,115 | 15 | 42,579 | 0 | 0 | 0.00% | 0 |
24.08.20 | 2,110 | 5 | 10,418 | 0 | 0 | 0.00% | 0 |
24.08.19 | 2,125 | 15 | 22,956 | 0 | 0 | 0.00% | 0 |
24.08.16 | 2,120 | 5 | 6,011 | 0 | 0 | 0.00% | 0 |
24.08.14 | 2,125 | 5 | 14,170 | 0 | 0 | 0.00% | 0 |
24.08.13 | 2,115 | 10 | 21,711 | 0 | 0 | 0.00% | 0 |
24.08.12 | 2,110 | 5 | 10,461 | 0 | 0 | 0.00% | 0 |
24.08.09 | 2,150 | 40 | 54,319 | 0 | 0 | 0.00% | 0 |
24.08.08 | 2,145 | 5 | 6,702 | 0 | 0 | 0.00% | 0 |
24.08.07 | 2,140 | 5 | 5,130 | 0 | 0 | 0.00% | 0 |
24.08.06 | 2,120 | 20 | 55,654 | 0 | 0 | 0.00% | 0 |
24.08.05 | 2,155 | 35 | 66,834 | 0 | 0 | 0.00% | 0 |
24.08.02 | 2,140 | 15 | 29,625 | 0 | 0 | 0.00% | 0 |
24.08.01 | 2,155 | 15 | 14,980 | 0 | 0 | 0.00% | 0 |
24.07.31 | 2,155 | 0 | 14,697 | 0 | 0 | 0.00% | 0 |
24.07.30 | 2,145 | 10 | 19,459 | 0 | 0 | 0.00% | 0 |
24.07.29 | 2,140 | 5 | 23,262 | 0 | 0 | 0.00% | 0 |
24.07.26 | 2,160 | 20 | 27,336 | 0 | 0 | 0.00% | 0 |
24.07.25 | 2,155 | 5 | 18,144 | 0 | 0 | 0.00% | 0 |
24.07.24 | 2,140 | 15 | 39,779 | 0 | 0 | 0.00% | 0 |
24.07.23 | 2,130 | 10 | 27,773 | 0 | 0 | 0.00% | 0 |
24.07.22 | 2,125 | 5 | 33,610 | 0 | 0 | 0.00% | 0 |
24.07.19 | 2,135 | 10 | 24,625 | 0 | 0 | 0.00% | 0 |
24.07.18 | 2,125 | 10 | 23,853 | 0 | 0 | 0.00% | 0 |
24.07.17 | 2,130 | 5 | 16,316 | 0 | 0 | 0.00% | 0 |
24.07.16 | 2,135 | 5 | 36,680 | 0 | 0 | 0.00% | 0 |
24.07.15 | 2,150 | 15 | 27,320 | 0 | 0 | 0.00% | 0 |
24.07.12 | 2,150 | 0 | 48,317 | 0 | 0 | 0.00% | 0 |
24.07.11 | 2,160 | 10 | 28,346 | 0 | 0 | 0.00% | 0 |
24.07.10 | 2,160 | 0 | 34,750 | 0 | 0 | 0.00% | 0 |
24.07.09 | 2,155 | 5 | 43,752 | 0 | 0 | 0.00% | 0 |
24.07.08 | 2,120 | 35 | 113,473 | 0 | 0 | 0.00% | 0 |
24.07.05 | 2,090 | 30 | 114,023 | 0 | 0 | 0.00% | 0 |
24.07.04 | 2,085 | 5 | 102,899 | 0 | 0 | 0.00% | 0 |
24.07.03 | 2,085 | 0 | 58,045 | 0 | 0 | 0.00% | 0 |
24.07.02 | 2,065 | 20 | 116,537 | 0 | 0 | 0.00% | 0 |
24.07.01 | 2,070 | 5 | 51,650 | 0 | 0 | 0.00% | 0 |
24.06.28 | 2,055 | 15 | 161,187 | 0 | 0 | 0.00% | 0 |
24.06.27 | 2,045 | 10 | 172,567 | 0 | 0 | 0.00% | 0 |
24.06.26 | 2,030 | 15 | 191,730 | 0 | 0 | 0.00% | 0 |
24.06.25 | 2,030 | 0 | 392,152 | 0 | 0 | 0.00% | 0 |
24.06.24 | 2,035 | 5 | 528,655 | 0 | 0 | 0.00% | 0 |
24.06.21 | 2,040 | 5 | 521,511 | 0 | 0 | 0.00% | 0 |
24.06.20 | 2,060 | 20 | 2,072,248 | 0 | 0 | 0.00% | 0 |
24.06.19 | 0 | 60 | 122,960,042 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.