미래에셋비전스팩2호
(446190) I 코스닥 금융 12.03 15:332,130 | 전일 | 2,140 | 고가 | 2,180 | 상한가 | 2,780 |
거래량 (주) |
1,560 |
10 -0.47% | 시가 | 2,180 | 저가 | 2,105 | 하한가 | 1,500 |
거래대금 (백만) |
3 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.12.03 | 2,140 | 10 | 1,560 | -148 | 68,942 | 1.39% | 4,881,058 |
24.12.02 | 2,175 | 35 | 14,877 | 395 | 69,090 | 1.40% | 4,880,910 |
24.11.29 | 2,140 | 35 | 23,897 | -134 | 68,695 | 1.39% | 4,881,305 |
24.11.28 | 2,135 | 5 | 16,685 | -268 | 68,829 | 1.39% | 4,881,171 |
24.11.27 | 2,135 | 0 | 14,605 | -59 | 69,097 | 1.40% | 4,880,903 |
24.11.26 | 2,135 | 0 | 2,722 | 2 | 69,156 | 1.40% | 4,880,844 |
24.11.25 | 2,120 | 15 | 12,882 | -132 | 69,154 | 1.40% | 4,880,846 |
24.11.22 | 2,105 | 15 | 10,765 | -204 | 69,286 | 1.40% | 4,880,714 |
24.11.21 | 2,105 | 0 | 28,504 | -427 | 69,490 | 1.40% | 4,880,510 |
24.11.20 | 2,170 | 65 | 37,735 | 86 | 69,917 | 1.41% | 4,880,083 |
24.11.19 | 2,175 | 5 | 11,591 | -26 | 69,831 | 1.41% | 4,880,169 |
24.11.18 | 2,125 | 50 | 4,825 | 69,857 | 69,857 | 1.41% | 4,880,143 |
24.11.15 | 2,120 | 5 | 45,266 | 0 | 0 | 0.00% | 0 |
24.11.14 | 2,140 | 0 | 21,411 | 0 | 0 | 0.00% | 0 |
24.11.13 | 2,165 | 25 | 27,489 | 0 | 0 | 0.00% | 0 |
24.11.12 | 2,195 | 30 | 11,809 | 0 | 0 | 0.00% | 0 |
24.11.11 | 2,210 | 15 | 2,239 | 0 | 0 | 0.00% | 0 |
24.11.08 | 2,200 | 10 | 522 | 0 | 0 | 0.00% | 0 |
24.11.07 | 2,195 | 5 | 3,613 | 0 | 0 | 0.00% | 0 |
24.11.06 | 2,195 | 0 | 3,906 | 0 | 0 | 0.00% | 0 |
24.11.05 | 2,175 | 20 | 1,648 | 0 | 0 | 0.00% | 0 |
24.11.04 | 2,250 | 75 | 15,228 | 0 | 0 | 0.00% | 0 |
24.11.01 | 2,210 | 40 | 14,515 | 0 | 0 | 0.00% | 0 |
24.10.31 | 2,260 | 50 | 6,794 | 0 | 0 | 0.00% | 0 |
24.10.30 | 2,270 | 10 | 5,471 | 0 | 0 | 0.00% | 0 |
24.10.29 | 2,245 | 25 | 3,630 | 0 | 0 | 0.00% | 0 |
24.10.28 | 2,230 | 15 | 8,616 | 0 | 0 | 0.00% | 0 |
24.10.25 | 2,195 | 35 | 26,210 | 0 | 0 | 0.00% | 0 |
24.10.24 | 2,195 | 0 | 4,119 | 0 | 0 | 0.00% | 0 |
24.10.23 | 2,190 | 5 | 2,455 | 0 | 0 | 0.00% | 0 |
24.10.22 | 2,195 | 5 | 5,163 | 0 | 0 | 0.00% | 0 |
24.10.21 | 2,215 | 20 | 4,127 | 0 | 0 | 0.00% | 0 |
24.10.18 | 2,200 | 15 | 13,671 | 0 | 0 | 0.00% | 0 |
24.10.17 | 2,160 | 40 | 15,247 | 0 | 0 | 0.00% | 0 |
24.10.16 | 2,180 | 20 | 19,680 | 0 | 0 | 0.00% | 0 |
24.10.15 | 2,160 | 20 | 4,286 | 0 | 0 | 0.00% | 0 |
24.10.14 | 2,160 | 0 | 32,740 | 0 | 0 | 0.00% | 0 |
24.10.11 | 2,210 | 50 | 46,404 | 0 | 0 | 0.00% | 0 |
24.10.10 | 2,280 | 70 | 28,212 | 0 | 0 | 0.00% | 0 |
24.10.08 | 2,270 | 10 | 10,140 | 0 | 0 | 0.00% | 0 |
24.10.07 | 2,280 | 10 | 16,286 | 0 | 0 | 0.00% | 0 |
24.10.04 | 2,290 | 10 | 12,535 | 0 | 0 | 0.00% | 0 |
24.10.02 | 2,275 | 15 | 9,472 | 0 | 0 | 0.00% | 0 |
24.09.30 | 2,285 | 10 | 6,424 | 0 | 0 | 0.00% | 0 |
24.09.27 | 2,295 | 10 | 9,121 | 0 | 0 | 0.00% | 0 |
24.09.26 | 2,310 | 15 | 8,076 | 0 | 0 | 0.00% | 0 |
24.09.25 | 2,300 | 10 | 10,690 | 0 | 0 | 0.00% | 0 |
24.09.24 | 2,250 | 50 | 21,609 | 0 | 0 | 0.00% | 0 |
24.09.23 | 2,300 | 50 | 66,596 | 0 | 0 | 0.00% | 0 |
24.09.20 | 2,310 | 10 | 28,839 | 0 | 0 | 0.00% | 0 |
24.09.19 | 2,295 | 15 | 15,148 | 0 | 0 | 0.00% | 0 |
24.09.13 | 2,280 | 15 | 12,938 | 0 | 0 | 0.00% | 0 |
24.09.12 | 2,290 | 10 | 22,440 | 0 | 0 | 0.00% | 0 |
24.09.11 | 2,310 | 20 | 3,947 | 0 | 0 | 0.00% | 0 |
24.09.10 | 2,335 | 25 | 16,929 | 0 | 0 | 0.00% | 0 |
24.09.09 | 2,315 | 20 | 4,528 | 0 | 0 | 0.00% | 0 |
24.09.06 | 2,325 | 10 | 10,017 | 0 | 0 | 0.00% | 0 |
24.09.05 | 2,280 | 45 | 17,892 | 0 | 0 | 0.00% | 0 |
24.09.04 | 2,270 | 10 | 3,951 | 0 | 0 | 0.00% | 0 |
24.09.03 | 2,280 | 10 | 730 | 0 | 0 | 0.00% | 0 |
24.09.02 | 2,240 | 40 | 916 | 0 | 0 | 0.00% | 0 |
24.08.30 | 2,270 | 30 | 11,057 | 0 | 0 | 0.00% | 0 |
24.08.29 | 2,285 | 15 | 2,439 | 0 | 0 | 0.00% | 0 |
24.08.28 | 2,265 | 20 | 34 | 0 | 0 | 0.00% | 0 |
24.08.27 | 2,250 | 15 | 13,047 | 0 | 0 | 0.00% | 0 |
24.08.26 | 2,320 | 70 | 73,210 | 0 | 0 | 0.00% | 0 |
24.08.23 | 2,325 | 5 | 68,940 | 0 | 0 | 0.00% | 0 |
24.08.22 | 2,320 | 5 | 7,344 | 0 | 0 | 0.00% | 0 |
24.08.21 | 2,325 | 5 | 7,016 | 0 | 0 | 0.00% | 0 |
24.08.20 | 2,325 | 0 | 16,666 | 0 | 0 | 0.00% | 0 |
24.08.19 | 2,385 | 60 | 24,615 | 0 | 0 | 0.00% | 0 |
24.08.16 | 2,370 | 15 | 12,650 | 0 | 0 | 0.00% | 0 |
24.08.14 | 2,355 | 15 | 7,940 | 0 | 0 | 0.00% | 0 |
24.08.13 | 2,350 | 5 | 38,612 | 0 | 0 | 0.00% | 0 |
24.08.12 | 2,345 | 5 | 2,666 | 0 | 0 | 0.00% | 0 |
24.08.09 | 2,300 | 45 | 10,796 | 0 | 0 | 0.00% | 0 |
24.08.08 | 2,300 | 0 | 19,184 | 0 | 0 | 0.00% | 0 |
24.08.07 | 2,265 | 35 | 9,136 | 0 | 0 | 0.00% | 0 |
24.08.06 | 2,255 | 10 | 1,738 | 0 | 0 | 0.00% | 0 |
24.08.05 | 2,315 | 60 | 56,194 | 0 | 0 | 0.00% | 0 |
24.08.02 | 2,345 | 30 | 7,992 | 0 | 0 | 0.00% | 0 |
24.08.01 | 2,340 | 5 | 5,187 | 0 | 0 | 0.00% | 0 |
24.07.31 | 2,330 | 10 | 12,845 | 0 | 0 | 0.00% | 0 |
24.07.30 | 2,325 | 5 | 8,999 | 0 | 0 | 0.00% | 0 |
24.07.29 | 2,345 | 20 | 22,521 | 0 | 0 | 0.00% | 0 |
24.07.26 | 2,345 | 0 | 7,990 | 0 | 0 | 0.00% | 0 |
24.07.25 | 2,330 | 15 | 8,396 | 0 | 0 | 0.00% | 0 |
24.07.24 | 2,325 | 5 | 3,938 | 0 | 0 | 0.00% | 0 |
24.07.23 | 2,310 | 15 | 41,985 | 0 | 0 | 0.00% | 0 |
24.07.22 | 2,315 | 5 | 14,830 | 0 | 0 | 0.00% | 0 |
24.07.19 | 2,290 | 25 | 7,977 | 0 | 0 | 0.00% | 0 |
24.07.18 | 2,300 | 10 | 3,987 | 0 | 0 | 0.00% | 0 |
24.07.17 | 2,300 | 0 | 15,712 | 0 | 0 | 0.00% | 0 |
24.07.16 | 2,320 | 20 | 12,835 | 0 | 0 | 0.00% | 0 |
24.07.15 | 2,335 | 15 | 6,531 | 0 | 0 | 0.00% | 0 |
24.07.12 | 2,345 | 10 | 8,083 | 0 | 0 | 0.00% | 0 |
24.07.11 | 2,320 | 25 | 4,299 | 0 | 0 | 0.00% | 0 |
24.07.10 | 2,300 | 20 | 10,967 | 0 | 0 | 0.00% | 0 |
24.07.09 | 2,335 | 35 | 6,177 | 0 | 0 | 0.00% | 0 |
24.07.08 | 2,325 | 10 | 8,566 | 0 | 0 | 0.00% | 0 |
24.07.05 | 2,315 | 10 | 7,961 | 0 | 0 | 0.00% | 0 |
24.07.04 | 2,300 | 15 | 4,911 | 0 | 0 | 0.00% | 0 |
24.07.03 | 2,295 | 5 | 5,865 | 0 | 0 | 0.00% | 0 |
24.07.02 | 2,310 | 15 | 2,234 | 0 | 0 | 0.00% | 0 |
24.07.01 | 2,305 | 5 | 6,680 | 0 | 0 | 0.00% | 0 |
24.06.28 | 2,305 | 0 | 11,013 | 0 | 0 | 0.00% | 0 |
24.06.27 | 2,300 | 5 | 15,015 | 0 | 0 | 0.00% | 0 |
24.06.26 | 2,305 | 5 | 10,902 | 0 | 0 | 0.00% | 0 |
24.06.25 | 2,310 | 5 | 20,013 | 0 | 0 | 0.00% | 0 |
24.06.24 | 2,305 | 5 | 23,037 | 0 | 0 | 0.00% | 0 |
24.06.21 | 2,275 | 30 | 34,652 | 0 | 0 | 0.00% | 0 |
24.06.20 | 2,270 | 5 | 20,463 | 0 | 0 | 0.00% | 0 |
24.06.19 | 2,240 | 30 | 19,608 | 0 | 0 | 0.00% | 0 |
24.06.18 | 2,255 | 15 | 26,332 | 0 | 0 | 0.00% | 0 |
24.06.17 | 2,200 | 55 | 55,553 | 0 | 0 | 0.00% | 0 |
24.06.14 | 2,200 | 0 | 12,566 | 0 | 0 | 0.00% | 0 |
24.06.13 | 2,205 | 5 | 12,182 | 0 | 0 | 0.00% | 0 |
24.06.12 | 2,200 | 5 | 13,332 | 0 | 0 | 0.00% | 0 |
24.06.11 | 2,190 | 10 | 7,727 | 0 | 0 | 0.00% | 0 |
24.06.10 | 2,195 | 5 | 3,846 | 0 | 0 | 0.00% | 0 |
24.06.07 | 2,195 | 0 | 4,183 | 0 | 0 | 0.00% | 0 |
24.06.05 | 2,180 | 15 | 2,706 | 0 | 0 | 0.00% | 0 |
24.06.04 | 2,170 | 10 | 27,653 | 0 | 0 | 0.00% | 0 |
24.06.03 | 2,165 | 5 | 31,418 | 0 | 0 | 0.00% | 0 |
24.05.31 | 2,175 | 10 | 18,593 | 0 | 0 | 0.00% | 0 |
24.05.30 | 2,170 | 5 | 1,643 | 0 | 0 | 0.00% | 0 |
24.05.29 | 2,185 | 15 | 14,487 | 0 | 0 | 0.00% | 0 |
24.05.28 | 2,175 | 10 | 555 | 0 | 0 | 0.00% | 0 |
24.05.27 | 2,180 | 5 | 5,044 | 0 | 0 | 0.00% | 0 |
24.05.24 | 2,190 | 10 | 1,458 | 0 | 0 | 0.00% | 0 |
24.05.23 | 2,190 | 0 | 1,596 | 0 | 0 | 0.00% | 0 |
24.05.22 | 2,190 | 0 | 1,433 | 0 | 0 | 0.00% | 0 |
24.05.21 | 2,190 | 0 | 756 | 0 | 0 | 0.00% | 0 |
24.05.20 | 2,195 | 5 | 10,553 | 0 | 0 | 0.00% | 0 |
24.05.17 | 2,195 | 0 | 16,239 | 0 | 0 | 0.00% | 0 |
24.05.16 | 2,190 | 5 | 9,405 | 0 | 0 | 0.00% | 0 |
24.05.14 | 2,170 | 20 | 8,721 | 0 | 0 | 0.00% | 0 |
24.05.13 | 2,180 | 10 | 11,320 | 0 | 0 | 0.00% | 0 |
24.05.10 | 2,185 | 5 | 1,241 | 0 | 0 | 0.00% | 0 |
24.05.09 | 2,190 | 5 | 3,376 | 0 | 0 | 0.00% | 0 |
24.05.08 | 2,195 | 5 | 20,979 | 0 | 0 | 0.00% | 0 |
24.05.07 | 2,195 | 0 | 9,219 | 0 | 0 | 0.00% | 0 |
24.05.03 | 2,185 | 10 | 11,944 | 0 | 0 | 0.00% | 0 |
24.05.02 | 2,195 | 10 | 13,537 | 0 | 0 | 0.00% | 0 |
24.04.30 | 2,195 | 0 | 1,390 | 0 | 0 | 0.00% | 0 |
24.04.29 | 2,200 | 5 | 6,936 | 0 | 0 | 0.00% | 0 |
24.04.26 | 2,175 | 25 | 17,864 | 0 | 0 | 0.00% | 0 |
24.04.25 | 2,195 | 20 | 6,001 | 0 | 0 | 0.00% | 0 |
24.04.24 | 2,195 | 0 | 8,548 | 0 | 0 | 0.00% | 0 |
24.04.23 | 2,220 | 25 | 5,601 | 0 | 0 | 0.00% | 0 |
24.04.22 | 2,180 | 40 | 24,681 | 0 | 0 | 0.00% | 0 |
24.04.19 | 2,185 | 5 | 34,747 | 0 | 0 | 0.00% | 0 |
24.04.18 | 2,185 | 0 | 975 | 0 | 0 | 0.00% | 0 |
24.04.17 | 2,180 | 5 | 1,699 | 0 | 0 | 0.00% | 0 |
24.04.16 | 2,180 | 0 | 6,785 | 0 | 0 | 0.00% | 0 |
24.04.15 | 2,180 | 0 | 5,553 | 0 | 0 | 0.00% | 0 |
24.04.12 | 2,170 | 10 | 16,407 | 0 | 0 | 0.00% | 0 |
24.04.11 | 2,170 | 0 | 5,342 | 0 | 0 | 0.00% | 0 |
24.04.09 | 2,170 | 0 | 22,915 | 0 | 0 | 0.00% | 0 |
24.04.08 | 2,170 | 0 | 232 | 0 | 0 | 0.00% | 0 |
24.04.05 | 2,175 | 5 | 23,077 | 0 | 0 | 0.00% | 0 |
24.04.04 | 2,175 | 0 | 3,061 | 0 | 0 | 0.00% | 0 |
24.04.03 | 2,185 | 10 | 638 | 0 | 0 | 0.00% | 0 |
24.04.02 | 2,185 | 0 | 3,245 | 0 | 0 | 0.00% | 0 |
24.04.01 | 2,170 | 15 | 14,261 | 0 | 0 | 0.00% | 0 |
24.03.29 | 2,170 | 0 | 336 | 0 | 0 | 0.00% | 0 |
24.03.28 | 2,135 | 35 | 2,482 | 0 | 0 | 0.00% | 0 |
24.03.27 | 2,160 | 25 | 16,553 | 0 | 0 | 0.00% | 0 |
24.03.26 | 2,170 | 10 | 9,263 | 0 | 0 | 0.00% | 0 |
24.03.25 | 2,175 | 5 | 1,538 | 0 | 0 | 0.00% | 0 |
24.03.22 | 2,170 | 5 | 2,069 | 0 | 0 | 0.00% | 0 |
24.03.21 | 2,160 | 10 | 42,356 | 0 | 0 | 0.00% | 0 |
24.03.20 | 2,160 | 0 | 6,648 | 0 | 0 | 0.00% | 0 |
24.03.19 | 2,170 | 10 | 21,884 | 0 | 0 | 0.00% | 0 |
24.03.18 | 2,170 | 0 | 13,838 | 0 | 0 | 0.00% | 0 |
24.03.15 | 2,165 | 5 | 18,817 | 0 | 0 | 0.00% | 0 |
24.03.14 | 2,160 | 5 | 8,714 | 0 | 0 | 0.00% | 0 |
24.03.13 | 2,170 | 10 | 7,375 | 0 | 0 | 0.00% | 0 |
24.03.12 | 2,175 | 5 | 18,778 | 0 | 0 | 0.00% | 0 |
24.03.11 | 2,170 | 5 | 11,021 | 0 | 0 | 0.00% | 0 |
24.03.08 | 2,185 | 15 | 14,843 | 0 | 0 | 0.00% | 0 |
24.03.07 | 2,185 | 0 | 16,230 | 0 | 0 | 0.00% | 0 |
24.03.06 | 2,185 | 0 | 21,723 | 0 | 0 | 0.00% | 0 |
24.03.05 | 2,200 | 15 | 30,903 | 0 | 0 | 0.00% | 0 |
24.03.04 | 2,215 | 15 | 11,306 | 0 | 0 | 0.00% | 0 |
24.02.29 | 2,220 | 5 | 1,966 | 0 | 0 | 0.00% | 0 |
24.02.28 | 2,220 | 0 | 58,543 | 0 | 0 | 0.00% | 0 |
24.02.27 | 2,205 | 15 | 34,893 | 0 | 0 | 0.00% | 0 |
24.02.26 | 2,190 | 15 | 28,114 | 0 | 0 | 0.00% | 0 |
24.02.23 | 2,200 | 10 | 7,046 | 0 | 0 | 0.00% | 0 |
24.02.22 | 2,195 | 5 | 7,029 | 0 | 0 | 0.00% | 0 |
24.02.21 | 2,200 | 5 | 67,004 | 0 | 0 | 0.00% | 0 |
24.02.20 | 2,200 | 0 | 15,474 | 0 | 0 | 0.00% | 0 |
24.02.19 | 2,190 | 10 | 52,268 | 0 | 0 | 0.00% | 0 |
24.02.16 | 2,190 | 0 | 7,305 | 0 | 0 | 0.00% | 0 |
24.02.15 | 2,180 | 10 | 5,698 | 0 | 0 | 0.00% | 0 |
24.02.14 | 2,180 | 0 | 2,379 | 0 | 0 | 0.00% | 0 |
24.02.13 | 2,185 | 5 | 2,581 | 0 | 0 | 0.00% | 0 |
24.02.08 | 2,175 | 10 | 10,435 | 0 | 0 | 0.00% | 0 |
24.02.07 | 2,175 | 0 | 7,875 | 0 | 0 | 0.00% | 0 |
24.02.06 | 2,165 | 10 | 10,850 | 0 | 0 | 0.00% | 0 |
24.02.05 | 2,155 | 10 | 18,095 | 0 | 0 | 0.00% | 0 |
24.02.02 | 2,155 | 0 | 11,662 | 0 | 0 | 0.00% | 0 |
24.02.01 | 2,155 | 0 | 11,881 | 0 | 0 | 0.00% | 0 |
24.01.31 | 2,165 | 10 | 2,358 | 0 | 0 | 0.00% | 0 |
24.01.30 | 2,160 | 5 | 2,581 | 0 | 0 | 0.00% | 0 |
24.01.29 | 2,140 | 20 | 12,129 | 0 | 0 | 0.00% | 0 |
24.01.26 | 2,135 | 5 | 7,819 | 0 | 0 | 0.00% | 0 |
24.01.25 | 2,140 | 5 | 10,156 | 0 | 0 | 0.00% | 0 |
24.01.24 | 2,130 | 10 | 7,684 | 0 | 0 | 0.00% | 0 |
24.01.23 | 2,125 | 5 | 2,540 | 0 | 0 | 0.00% | 0 |
24.01.22 | 2,130 | 5 | 3,879 | 0 | 0 | 0.00% | 0 |
24.01.19 | 2,125 | 5 | 3,322 | 0 | 0 | 0.00% | 0 |
24.01.18 | 2,135 | 10 | 3,996 | 0 | 0 | 0.00% | 0 |
24.01.17 | 2,135 | 0 | 454 | 0 | 0 | 0.00% | 0 |
24.01.16 | 2,140 | 5 | 3,186 | 0 | 0 | 0.00% | 0 |
24.01.15 | 2,130 | 10 | 6,201 | 0 | 0 | 0.00% | 0 |
24.01.12 | 2,100 | 30 | 6,233 | 0 | 0 | 0.00% | 0 |
24.01.11 | 2,110 | 10 | 13,193 | 0 | 0 | 0.00% | 0 |
24.01.10 | 2,130 | 20 | 3,013 | 0 | 0 | 0.00% | 0 |
24.01.09 | 2,110 | 20 | 1,622 | 0 | 0 | 0.00% | 0 |
24.01.08 | 2,110 | 0 | 1,848 | 0 | 0 | 0.00% | 0 |
24.01.05 | 2,095 | 15 | 754 | 0 | 0 | 0.00% | 0 |
24.01.04 | 2,105 | 10 | 3,119 | 0 | 0 | 0.00% | 0 |
24.01.03 | 2,100 | 5 | 3,187 | 0 | 0 | 0.00% | 0 |
24.01.02 | 2,105 | 5 | 11,032 | 0 | 0 | 0.00% | 0 |
23.12.28 | 2,065 | 40 | 17,250 | 0 | 0 | 0.00% | 0 |
23.12.27 | 2,085 | 20 | 9,541 | 0 | 0 | 0.00% | 0 |
23.12.26 | 2,085 | 0 | 13,420 | 0 | 0 | 0.00% | 0 |
23.12.22 | 2,085 | 0 | 12,232 | 0 | 0 | 0.00% | 0 |
23.12.21 | 2,080 | 5 | 20,491 | 0 | 0 | 0.00% | 0 |
23.12.20 | 2,070 | 10 | 3,762 | 0 | 0 | 0.00% | 0 |
23.12.19 | 2,065 | 5 | 10,736 | 0 | 0 | 0.00% | 0 |
23.12.18 | 2,075 | 10 | 2,629 | 0 | 0 | 0.00% | 0 |
23.12.15 | 2,085 | 10 | 3,075 | 0 | 0 | 0.00% | 0 |
23.12.14 | 2,085 | 0 | 953 | 0 | 0 | 0.00% | 0 |
23.12.13 | 2,085 | 0 | 1,805 | 0 | 0 | 0.00% | 0 |
23.12.12 | 2,085 | 0 | 13,146 | 0 | 0 | 0.00% | 0 |
23.12.11 | 2,090 | 5 | 5,520 | 0 | 0 | 0.00% | 0 |
23.12.08 | 2,080 | 10 | 1,586 | 0 | 0 | 0.00% | 0 |
23.12.07 | 2,085 | 5 | 25,982 | 0 | 0 | 0.00% | 0 |
23.12.06 | 2,080 | 5 | 5,677 | 0 | 0 | 0.00% | 0 |
23.12.05 | 2,080 | 0 | 18,347 | 0 | 0 | 0.00% | 0 |
23.12.04 | 2,075 | 5 | 1,434 | 0 | 0 | 0.00% | 0 |
23.12.01 | 2,075 | 0 | 12,128 | 0 | 0 | 0.00% | 0 |
23.11.30 | 2,060 | 15 | 15,439 | 0 | 0 | 0.00% | 0 |
23.11.29 | 2,060 | 0 | 1,927 | 0 | 0 | 0.00% | 0 |
23.11.28 | 2,070 | 10 | 1,936 | 0 | 0 | 0.00% | 0 |
23.11.27 | 2,075 | 5 | 5,966 | 0 | 0 | 0.00% | 0 |
23.11.24 | 2,065 | 10 | 1,598 | 0 | 0 | 0.00% | 0 |
23.11.23 | 2,060 | 5 | 2,505 | 0 | 0 | 0.00% | 0 |
23.11.22 | 2,055 | 5 | 2,686 | 0 | 0 | 0.00% | 0 |
23.11.21 | 2,050 | 5 | 3,236 | 0 | 0 | 0.00% | 0 |
23.11.20 | 2,055 | 5 | 27,451 | 0 | 0 | 0.00% | 0 |
23.11.17 | 2,060 | 5 | 2,505 | 0 | 0 | 0.00% | 0 |
23.11.16 | 2,060 | 0 | 1,501 | 0 | 0 | 0.00% | 0 |
23.11.15 | 2,045 | 15 | 43,787 | 0 | 0 | 0.00% | 0 |
23.11.14 | 2,060 | 15 | 83,269 | 0 | 0 | 0.00% | 0 |
23.11.13 | 2,060 | 0 | 85 | 0 | 0 | 0.00% | 0 |
23.11.10 | 2,045 | 15 | 2,705 | 0 | 0 | 0.00% | 0 |
23.11.09 | 2,045 | 0 | 6,508 | 0 | 0 | 0.00% | 0 |
23.11.08 | 2,050 | 5 | 2,611 | 0 | 0 | 0.00% | 0 |
23.11.07 | 2,040 | 10 | 3,424 | 0 | 0 | 0.00% | 0 |
23.11.06 | 2,055 | 15 | 18,251 | 0 | 0 | 0.00% | 0 |
23.11.03 | 2,045 | 10 | 302 | 0 | 0 | 0.00% | 0 |
23.11.02 | 2,055 | 10 | 4,468 | 0 | 0 | 0.00% | 0 |
23.11.01 | 2,060 | 5 | 9,088 | 0 | 0 | 0.00% | 0 |
23.10.31 | 2,065 | 5 | 1,231 | 0 | 0 | 0.00% | 0 |
23.10.30 | 2,060 | 5 | 758 | 0 | 0 | 0.00% | 0 |
23.10.27 | 2,060 | 0 | 9,079 | 0 | 0 | 0.00% | 0 |
23.10.26 | 2,055 | 5 | 30,783 | 0 | 0 | 0.00% | 0 |
23.10.25 | 2,060 | 5 | 3,535 | 0 | 0 | 0.00% | 0 |
23.10.24 | 2,065 | 5 | 8,492 | 0 | 0 | 0.00% | 0 |
23.10.23 | 2,055 | 10 | 2,556 | 0 | 0 | 0.00% | 0 |
23.10.20 | 2,060 | 5 | 11,161 | 0 | 0 | 0.00% | 0 |
23.10.19 | 2,085 | 25 | 12,247 | 0 | 0 | 0.00% | 0 |
23.10.18 | 2,095 | 10 | 3,298 | 0 | 0 | 0.00% | 0 |
23.10.17 | 2,100 | 5 | 5,229 | 0 | 0 | 0.00% | 0 |
23.10.16 | 2,090 | 10 | 2 | 0 | 0 | 0.00% | 0 |
23.10.13 | 2,085 | 5 | 2,658 | 0 | 0 | 0.00% | 0 |
23.10.12 | 2,075 | 10 | 507 | 0 | 0 | 0.00% | 0 |
23.10.11 | 2,060 | 15 | 1,789 | 0 | 0 | 0.00% | 0 |
23.10.10 | 2,070 | 10 | 2,428 | 0 | 0 | 0.00% | 0 |
23.10.06 | 2,065 | 5 | 8,663 | 0 | 0 | 0.00% | 0 |
23.10.05 | 2,080 | 15 | 9,390 | 0 | 0 | 0.00% | 0 |
23.10.04 | 2,075 | 5 | 4,699 | 0 | 0 | 0.00% | 0 |
23.09.27 | 2,070 | 5 | 21,974 | 0 | 0 | 0.00% | 0 |
23.09.26 | 2,080 | 10 | 7,385 | 0 | 0 | 0.00% | 0 |
23.09.25 | 2,085 | 5 | 2,759 | 0 | 0 | 0.00% | 0 |
23.09.22 | 2,080 | 5 | 26 | 0 | 0 | 0.00% | 0 |
23.09.21 | 2,080 | 0 | 4,272 | 0 | 0 | 0.00% | 0 |
23.09.20 | 2,090 | 10 | 1,867 | 0 | 0 | 0.00% | 0 |
23.09.19 | 2,080 | 10 | 5,326 | 0 | 0 | 0.00% | 0 |
23.09.18 | 2,100 | 20 | 6,586 | 0 | 0 | 0.00% | 0 |
23.09.15 | 2,110 | 10 | 5,047 | 0 | 0 | 0.00% | 0 |
23.09.14 | 2,125 | 15 | 2,859 | 0 | 0 | 0.00% | 0 |
23.09.13 | 2,115 | 10 | 11,944 | 0 | 0 | 0.00% | 0 |
23.09.12 | 2,090 | 25 | 11,681 | 0 | 0 | 0.00% | 0 |
23.09.11 | 2,080 | 10 | 7,305 | 0 | 0 | 0.00% | 0 |
23.09.08 | 2,085 | 5 | 2,045 | 0 | 0 | 0.00% | 0 |
23.09.07 | 2,090 | 5 | 8,181 | 0 | 0 | 0.00% | 0 |
23.09.06 | 2,095 | 5 | 4,246 | 0 | 0 | 0.00% | 0 |
23.09.05 | 2,100 | 5 | 1,640 | 0 | 0 | 0.00% | 0 |
23.09.04 | 2,085 | 15 | 31,132 | 0 | 0 | 0.00% | 0 |
23.09.01 | 2,080 | 5 | 390 | 0 | 0 | 0.00% | 0 |
23.08.31 | 2,085 | 5 | 3,138 | 0 | 0 | 0.00% | 0 |
23.08.30 | 2,085 | 0 | 1,043 | 0 | 0 | 0.00% | 0 |
23.08.29 | 2,095 | 10 | 1,782 | 0 | 0 | 0.00% | 0 |
23.08.28 | 2,060 | 35 | 10,404 | 0 | 0 | 0.00% | 0 |
23.08.25 | 2,060 | 0 | 16,198 | 0 | 0 | 0.00% | 0 |
23.08.24 | 2,065 | 5 | 3,923 | 0 | 0 | 0.00% | 0 |
23.08.23 | 2,065 | 0 | 10,401 | 0 | 0 | 0.00% | 0 |
23.08.22 | 2,075 | 10 | 5,472 | 0 | 0 | 0.00% | 0 |
23.08.21 | 2,080 | 5 | 4,618 | 0 | 0 | 0.00% | 0 |
23.08.18 | 2,085 | 5 | 1,881 | 0 | 0 | 0.00% | 0 |
23.08.17 | 2,090 | 5 | 2,517 | 0 | 0 | 0.00% | 0 |
23.08.16 | 2,105 | 15 | 1,808 | 0 | 0 | 0.00% | 0 |
23.08.14 | 2,105 | 0 | 6,842 | 0 | 0 | 0.00% | 0 |
23.08.11 | 2,105 | 0 | 4,486 | 0 | 0 | 0.00% | 0 |
23.08.10 | 2,105 | 0 | 4,112 | 0 | 0 | 0.00% | 0 |
23.08.09 | 2,105 | 0 | 4,317 | 0 | 0 | 0.00% | 0 |
23.08.08 | 2,105 | 0 | 1,976 | 0 | 0 | 0.00% | 0 |
23.08.07 | 2,100 | 5 | 1,790 | 0 | 0 | 0.00% | 0 |
23.08.04 | 2,095 | 5 | 13,407 | 0 | 0 | 0.00% | 0 |
23.08.03 | 2,110 | 15 | 11,806 | 0 | 0 | 0.00% | 0 |
23.08.02 | 2,110 | 0 | 6,750 | 0 | 0 | 0.00% | 0 |
23.08.01 | 2,115 | 5 | 3,741 | 0 | 0 | 0.00% | 0 |
23.07.31 | 2,110 | 5 | 5,004 | 0 | 0 | 0.00% | 0 |
23.07.28 | 2,110 | 0 | 7,918 | 0 | 0 | 0.00% | 0 |
23.07.27 | 2,125 | 15 | 12,319 | 0 | 0 | 0.00% | 0 |
23.07.26 | 2,140 | 20 | 30,093 | 0 | 0 | 0.00% | 0 |
23.07.25 | 2,165 | 25 | 13,628 | 0 | 0 | 0.00% | 0 |
23.07.24 | 2,180 | 15 | 17,178 | 0 | 0 | 0.00% | 0 |
23.07.21 | 2,190 | 10 | 9,852 | 0 | 0 | 0.00% | 0 |
23.07.20 | 2,195 | 5 | 1,700 | 0 | 0 | 0.00% | 0 |
23.07.19 | 2,185 | 10 | 18,364 | 0 | 0 | 0.00% | 0 |
23.07.18 | 2,190 | 5 | 5,529 | 0 | 0 | 0.00% | 0 |
23.07.17 | 2,195 | 5 | 3,920 | 0 | 0 | 0.00% | 0 |
23.07.14 | 2,200 | 5 | 15,886 | 0 | 0 | 0.00% | 0 |
23.07.13 | 2,200 | 0 | 1,963 | 0 | 0 | 0.00% | 0 |
23.07.12 | 2,190 | 10 | 4,630 | 0 | 0 | 0.00% | 0 |
23.07.11 | 2,200 | 10 | 8,989 | 0 | 0 | 0.00% | 0 |
23.07.10 | 2,195 | 5 | 4,320 | 0 | 0 | 0.00% | 0 |
23.07.07 | 2,195 | 0 | 19,509 | 0 | 0 | 0.00% | 0 |
23.07.06 | 2,190 | 5 | 15,280 | 0 | 0 | 0.00% | 0 |
23.07.05 | 2,180 | 10 | 31,031 | 0 | 0 | 0.00% | 0 |
23.07.04 | 2,185 | 5 | 28,306 | 0 | 0 | 0.00% | 0 |
23.07.03 | 2,195 | 10 | 16,906 | 0 | 0 | 0.00% | 0 |
23.06.30 | 2,190 | 5 | 18,537 | 0 | 0 | 0.00% | 0 |
23.06.29 | 2,190 | 0 | 23,546 | 0 | 0 | 0.00% | 0 |
23.06.28 | 2,195 | 5 | 17,240 | 0 | 0 | 0.00% | 0 |
23.06.27 | 2,180 | 15 | 15,194 | 0 | 0 | 0.00% | 0 |
23.06.26 | 2,195 | 15 | 14,258 | 0 | 0 | 0.00% | 0 |
23.06.23 | 2,195 | 0 | 19,907 | 0 | 0 | 0.00% | 0 |
23.06.22 | 2,195 | 0 | 38,702 | 0 | 0 | 0.00% | 0 |
23.06.21 | 2,205 | 10 | 9,310 | 0 | 0 | 0.00% | 0 |
23.06.20 | 2,210 | 5 | 3,124 | 0 | 0 | 0.00% | 0 |
23.06.19 | 2,200 | 10 | 23,864 | 0 | 0 | 0.00% | 0 |
23.06.16 | 2,180 | 20 | 122,944 | 0 | 0 | 0.00% | 0 |
23.06.15 | 2,175 | 5 | 22,460 | 0 | 0 | 0.00% | 0 |
23.06.14 | 2,170 | 5 | 19,372 | 0 | 0 | 0.00% | 0 |
23.06.13 | 2,165 | 5 | 17,165 | 0 | 0 | 0.00% | 0 |
23.06.12 | 2,180 | 15 | 11,460 | 0 | 0 | 0.00% | 0 |
23.06.09 | 2,170 | 10 | 11,968 | 0 | 0 | 0.00% | 0 |
23.06.08 | 2,165 | 5 | 18,249 | 0 | 0 | 0.00% | 0 |
23.06.07 | 2,155 | 10 | 23,562 | 0 | 0 | 0.00% | 0 |
23.06.05 | 2,140 | 15 | 29,862 | 0 | 0 | 0.00% | 0 |
23.06.02 | 2,115 | 25 | 43,517 | 0 | 0 | 0.00% | 0 |
23.06.01 | 2,125 | 10 | 22,750 | 0 | 0 | 0.00% | 0 |
23.05.31 | 2,120 | 5 | 40,236 | 0 | 0 | 0.00% | 0 |
23.05.30 | 2,120 | 0 | 15,845 | 0 | 0 | 0.00% | 0 |
23.05.26 | 2,115 | 5 | 35,989 | 0 | 0 | 0.00% | 0 |
23.05.25 | 2,105 | 10 | 11,340 | 0 | 0 | 0.00% | 0 |
23.05.24 | 2,115 | 10 | 7,897 | 0 | 0 | 0.00% | 0 |
23.05.23 | 2,110 | 5 | 23,471 | 0 | 0 | 0.00% | 0 |
23.05.22 | 2,100 | 10 | 35,105 | 0 | 0 | 0.00% | 0 |
23.05.19 | 2,095 | 5 | 20,771 | 0 | 0 | 0.00% | 0 |
23.05.18 | 2,090 | 5 | 13,430 | 0 | 0 | 0.00% | 0 |
23.05.17 | 2,100 | 10 | 14,135 | 0 | 0 | 0.00% | 0 |
23.05.16 | 2,105 | 5 | 14,363 | 0 | 0 | 0.00% | 0 |
23.05.15 | 2,100 | 5 | 31,264 | 0 | 0 | 0.00% | 0 |
23.05.12 | 2,105 | 5 | 14,737 | 0 | 0 | 0.00% | 0 |
23.05.11 | 2,090 | 15 | 105,794 | 0 | 0 | 0.00% | 0 |
23.05.10 | 2,090 | 0 | 13,953 | 0 | 0 | 0.00% | 0 |
23.05.09 | 2,090 | 0 | 10,799 | 0 | 0 | 0.00% | 0 |
23.05.08 | 2,085 | 5 | 16,179 | 0 | 0 | 0.00% | 0 |
23.05.04 | 2,080 | 5 | 15,429 | 0 | 0 | 0.00% | 0 |
23.05.03 | 2,075 | 5 | 54,259 | 0 | 0 | 0.00% | 0 |
23.05.02 | 2,070 | 5 | 30,529 | 0 | 0 | 0.00% | 0 |
23.04.28 | 2,060 | 10 | 36,748 | 0 | 0 | 0.00% | 0 |
23.04.27 | 2,055 | 5 | 31,203 | 0 | 0 | 0.00% | 0 |
23.04.26 | 2,060 | 5 | 92,908 | 0 | 0 | 0.00% | 0 |
23.04.25 | 2,060 | 0 | 35,015 | 0 | 0 | 0.00% | 0 |
23.04.24 | 2,050 | 10 | 52,631 | 0 | 0 | 0.00% | 0 |
23.04.21 | 2,055 | 5 | 32,522 | 0 | 0 | 0.00% | 0 |
23.04.20 | 2,060 | 0 | 16,031 | 0 | 0 | 0.00% | 0 |
23.04.19 | 2,040 | 20 | 35,451 | 0 | 0 | 0.00% | 0 |
23.04.18 | 2,035 | 5 | 23,524 | 0 | 0 | 0.00% | 0 |
23.04.17 | 2,035 | 0 | 16,225 | 0 | 0 | 0.00% | 0 |
23.04.14 | 2,030 | 0 | 24,973 | 0 | 0 | 0.00% | 0 |
23.04.13 | 2,035 | 5 | 48,141 | 0 | 0 | 0.00% | 0 |
23.04.12 | 2,030 | 5 | 77,467 | 0 | 0 | 0.00% | 0 |
23.04.11 | 2,030 | 0 | 105,368 | 0 | 0 | 0.00% | 0 |
23.04.10 | 2,040 | 10 | 74,967 | 0 | 0 | 0.00% | 0 |
23.04.07 | 2,070 | 30 | 106,394 | 0 | 0 | 0.00% | 0 |
23.04.06 | 2,070 | 0 | 45,400 | 0 | 0 | 0.00% | 0 |
23.04.05 | 2,060 | 10 | 47,751 | 0 | 0 | 0.00% | 0 |
23.04.04 | 2,045 | 15 | 31,784 | 0 | 0 | 0.00% | 0 |
23.04.03 | 2,045 | 0 | 53,288 | 0 | 0 | 0.00% | 0 |
23.03.31 | 2,045 | 0 | 21,765 | 0 | 0 | 0.00% | 0 |
23.03.30 | 2,035 | 10 | 28,843 | 0 | 0 | 0.00% | 0 |
23.03.29 | 2,035 | 0 | 71,137 | 0 | 0 | 0.00% | 0 |
23.03.28 | 2,035 | 0 | 73,749 | 0 | 0 | 0.00% | 0 |
23.03.27 | 2,035 | 0 | 33,938 | 0 | 0 | 0.00% | 0 |
23.03.24 | 2,035 | 0 | 48,859 | 0 | 0 | 0.00% | 0 |
23.03.23 | 2,050 | 15 | 56,043 | 0 | 0 | 0.00% | 0 |
23.03.22 | 2,055 | 5 | 39,173 | 0 | 0 | 0.00% | 0 |
23.03.21 | 2,045 | 10 | 46,654 | 0 | 0 | 0.00% | 0 |
23.03.20 | 2,050 | 5 | 35,607 | 0 | 0 | 0.00% | 0 |
23.03.17 | 2,040 | 10 | 87,584 | 0 | 0 | 0.00% | 0 |
23.03.16 | 2,040 | 0 | 37,890 | 0 | 0 | 0.00% | 0 |
23.03.15 | 2,040 | 0 | 83,257 | 0 | 0 | 0.00% | 0 |
23.03.14 | 2,050 | 10 | 313,572 | 0 | 0 | 0.00% | 0 |
23.03.13 | 2,065 | 15 | 165,607 | 0 | 0 | 0.00% | 0 |
23.03.10 | 2,070 | 5 | 289,753 | 0 | 0 | 0.00% | 0 |
23.03.09 | 2,075 | 5 | 327,647 | 0 | 0 | 0.00% | 0 |
23.03.08 | 2,060 | 15 | 324,577 | 0 | 0 | 0.00% | 0 |
23.03.07 | 2,075 | 15 | 251,838 | 0 | 0 | 0.00% | 0 |
23.03.06 | 2,080 | 5 | 255,778 | 0 | 0 | 0.00% | 0 |
23.03.03 | 2,075 | 5 | 369,906 | 0 | 0 | 0.00% | 0 |
23.03.02 | 2,095 | 20 | 809,156 | 0 | 0 | 0.00% | 0 |
23.02.28 | 2,095 | 0 | 1,310,871 | 0 | 0 | 0.00% | 0 |
23.02.27 | 2,800 | 705 | 5,134,836 | 0 | 0 | 0.00% | 0 |
23.02.24 | 0 | 1,200 | 7,828,428 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
두산에너빌리티, 국내 양수발전사업 시장 공략 나선다
-
2
상법·자본시장법 개정보다 시급한 것은 ··· “개인투자자 위주 증시 판도 바꿔야”
-
3
증시요약(6) - 특징 상한가 및 급등종목
-
4
미코바이오메드, 주식등의 대량보유자 소유주식수 변동
-
5
증시요약(1) - 코스피 마감시황
-
6
유안타증권, 우수고객 초청 ‘슈퍼셀럽과의 만남’
-
7
[MK 시그널] 비트코인 뛰자 위메이드 들썩
-
8
현금 급한 롯데케미칼 1조 건자재 사업 판다
-
9
리츠ETF도 韓·美 양극화 6개월 수익 -8% vs 17%
-
10
[유가증권시장 공시] 현대로템 / 동부건설