대신밸런스제17호스팩
(471050) I 코스닥 금융 09.20 15:332,125 | 전일 | 2,125 | 고가 | 2,140 | 상한가 | 2,760 |
거래량 (주) |
4,543 |
0 0.00% | 시가 | 2,140 | 저가 | 2,110 | 하한가 | 1,490 |
거래대금 (백만) |
10 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.20 | 2,125 | 0 | 4,543 | -8 | 18,850 | 0.31% | 6,041,150 |
24.09.19 | 2,130 | 5 | 2,975 | 0 | 18,858 | 0.31% | 6,041,142 |
24.09.13 | 2,135 | 5 | 18,805 | -164 | 18,858 | 0.31% | 6,041,142 |
24.09.12 | 2,130 | 5 | 22,160 | 0 | 19,022 | 0.31% | 6,040,978 |
24.09.11 | 2,135 | 5 | 1,114 | 0 | 19,022 | 0.31% | 6,040,978 |
24.09.10 | 2,125 | 10 | 1,259 | -26 | 19,022 | 0.31% | 6,040,978 |
24.09.09 | 2,130 | 5 | 1,100 | -3 | 19,048 | 0.31% | 6,040,952 |
24.09.06 | 2,130 | 0 | 3,154 | -124 | 19,051 | 0.31% | 6,040,949 |
24.09.05 | 2,150 | 20 | 888 | 19,175 | 19,175 | 0.32% | 6,040,825 |
24.09.04 | 2,155 | 5 | 14,590 | 0 | 0 | 0.00% | 0 |
24.09.03 | 2,155 | 0 | 2,604 | 0 | 0 | 0.00% | 0 |
24.09.02 | 2,145 | 10 | 3,605 | 0 | 0 | 0.00% | 0 |
24.08.30 | 2,140 | 5 | 2,603 | 0 | 0 | 0.00% | 0 |
24.08.29 | 2,175 | 35 | 4,667 | 0 | 0 | 0.00% | 0 |
24.08.28 | 2,155 | 20 | 523 | 0 | 0 | 0.00% | 0 |
24.08.27 | 2,150 | 5 | 29,859 | 0 | 0 | 0.00% | 0 |
24.08.26 | 2,175 | 25 | 15,394 | 0 | 0 | 0.00% | 0 |
24.08.23 | 2,175 | 0 | 33,757 | 0 | 0 | 0.00% | 0 |
24.08.22 | 2,180 | 5 | 74,438 | 0 | 0 | 0.00% | 0 |
24.08.21 | 2,175 | 5 | 8,091 | 0 | 0 | 0.00% | 0 |
24.08.20 | 2,160 | 15 | 2,458 | 0 | 0 | 0.00% | 0 |
24.08.19 | 2,180 | 20 | 13,894 | 0 | 0 | 0.00% | 0 |
24.08.16 | 2,160 | 20 | 53,305 | 0 | 0 | 0.00% | 0 |
24.08.14 | 2,180 | 20 | 10,366 | 0 | 0 | 0.00% | 0 |
24.08.13 | 2,180 | 0 | 7,137 | 0 | 0 | 0.00% | 0 |
24.08.12 | 2,175 | 5 | 18,689 | 0 | 0 | 0.00% | 0 |
24.08.09 | 2,170 | 5 | 13,867 | 0 | 0 | 0.00% | 0 |
24.08.08 | 2,180 | 10 | 14,892 | 0 | 0 | 0.00% | 0 |
24.08.07 | 2,170 | 10 | 32,020 | 0 | 0 | 0.00% | 0 |
24.08.06 | 2,150 | 20 | 14,308 | 0 | 0 | 0.00% | 0 |
24.08.05 | 2,200 | 50 | 53,003 | 0 | 0 | 0.00% | 0 |
24.08.02 | 2,210 | 10 | 17,494 | 0 | 0 | 0.00% | 0 |
24.08.01 | 2,215 | 5 | 3,086 | 0 | 0 | 0.00% | 0 |
24.07.31 | 2,225 | 10 | 21,449 | 0 | 0 | 0.00% | 0 |
24.07.30 | 2,205 | 20 | 26,558 | 0 | 0 | 0.00% | 0 |
24.07.29 | 2,220 | 15 | 5,579 | 0 | 0 | 0.00% | 0 |
24.07.26 | 2,210 | 10 | 7,437 | 0 | 0 | 0.00% | 0 |
24.07.25 | 2,210 | 0 | 23,736 | 0 | 0 | 0.00% | 0 |
24.07.24 | 2,200 | 10 | 28,599 | 0 | 0 | 0.00% | 0 |
24.07.23 | 2,195 | 5 | 11,711 | 0 | 0 | 0.00% | 0 |
24.07.22 | 2,200 | 5 | 7,210 | 0 | 0 | 0.00% | 0 |
24.07.19 | 2,190 | 10 | 20,725 | 0 | 0 | 0.00% | 0 |
24.07.18 | 2,195 | 5 | 7,002 | 0 | 0 | 0.00% | 0 |
24.07.17 | 2,190 | 5 | 11,837 | 0 | 0 | 0.00% | 0 |
24.07.16 | 2,190 | 0 | 12,669 | 0 | 0 | 0.00% | 0 |
24.07.15 | 2,180 | 10 | 29,321 | 0 | 0 | 0.00% | 0 |
24.07.12 | 2,200 | 20 | 11,650 | 0 | 0 | 0.00% | 0 |
24.07.11 | 2,190 | 10 | 39,422 | 0 | 0 | 0.00% | 0 |
24.07.10 | 2,185 | 5 | 45,392 | 0 | 0 | 0.00% | 0 |
24.07.09 | 2,185 | 0 | 37,572 | 0 | 0 | 0.00% | 0 |
24.07.08 | 2,185 | 0 | 50,021 | 0 | 0 | 0.00% | 0 |
24.07.05 | 2,170 | 15 | 97,073 | 0 | 0 | 0.00% | 0 |
24.07.04 | 2,175 | 5 | 39,885 | 0 | 0 | 0.00% | 0 |
24.07.03 | 2,190 | 15 | 46,473 | 0 | 0 | 0.00% | 0 |
24.07.02 | 2,190 | 0 | 28,930 | 0 | 0 | 0.00% | 0 |
24.07.01 | 2,190 | 0 | 13,601 | 0 | 0 | 0.00% | 0 |
24.06.28 | 2,180 | 10 | 13,397 | 0 | 0 | 0.00% | 0 |
24.06.27 | 2,190 | 10 | 21,714 | 0 | 0 | 0.00% | 0 |
24.06.26 | 2,195 | 5 | 81,334 | 0 | 0 | 0.00% | 0 |
24.06.25 | 2,200 | 5 | 9,907 | 0 | 0 | 0.00% | 0 |
24.06.24 | 2,200 | 0 | 32,210 | 0 | 0 | 0.00% | 0 |
24.06.21 | 2,200 | 0 | 6,789 | 0 | 0 | 0.00% | 0 |
24.06.20 | 2,195 | 5 | 3,657 | 0 | 0 | 0.00% | 0 |
24.06.19 | 2,190 | 5 | 17,781 | 0 | 0 | 0.00% | 0 |
24.06.18 | 2,190 | 0 | 23,737 | 0 | 0 | 0.00% | 0 |
24.06.17 | 2,190 | 0 | 21,085 | 0 | 0 | 0.00% | 0 |
24.06.14 | 2,200 | 10 | 7,765 | 0 | 0 | 0.00% | 0 |
24.06.13 | 2,185 | 15 | 3,061 | 0 | 0 | 0.00% | 0 |
24.06.12 | 2,180 | 5 | 7,497 | 0 | 0 | 0.00% | 0 |
24.06.11 | 2,175 | 5 | 5,122 | 0 | 0 | 0.00% | 0 |
24.06.10 | 2,180 | 5 | 27,074 | 0 | 0 | 0.00% | 0 |
24.06.07 | 2,190 | 10 | 82,374 | 0 | 0 | 0.00% | 0 |
24.06.05 | 2,205 | 15 | 89,273 | 0 | 0 | 0.00% | 0 |
24.06.04 | 2,195 | 10 | 11,575 | 0 | 0 | 0.00% | 0 |
24.06.03 | 2,165 | 30 | 2,117 | 0 | 0 | 0.00% | 0 |
24.05.31 | 2,220 | 55 | 32,934 | 0 | 0 | 0.00% | 0 |
24.05.30 | 2,220 | 0 | 5,544 | 0 | 0 | 0.00% | 0 |
24.05.29 | 2,255 | 35 | 6,835 | 0 | 0 | 0.00% | 0 |
24.05.28 | 2,255 | 0 | 18,994 | 0 | 0 | 0.00% | 0 |
24.05.27 | 2,260 | 5 | 23,588 | 0 | 0 | 0.00% | 0 |
24.05.24 | 2,265 | 5 | 13,871 | 0 | 0 | 0.00% | 0 |
24.05.23 | 2,275 | 10 | 21,413 | 0 | 0 | 0.00% | 0 |
24.05.22 | 2,255 | 20 | 6,586 | 0 | 0 | 0.00% | 0 |
24.05.21 | 2,245 | 10 | 22,719 | 0 | 0 | 0.00% | 0 |
24.05.20 | 2,260 | 15 | 9,985 | 0 | 0 | 0.00% | 0 |
24.05.17 | 2,255 | 5 | 19,109 | 0 | 0 | 0.00% | 0 |
24.05.16 | 2,300 | 45 | 21,304 | 0 | 0 | 0.00% | 0 |
24.05.14 | 2,300 | 25 | 3,145 | 0 | 0 | 0.00% | 0 |
24.05.13 | 2,305 | 5 | 4,147 | 0 | 0 | 0.00% | 0 |
24.05.10 | 2,320 | 15 | 1,500 | 0 | 0 | 0.00% | 0 |
24.05.09 | 2,275 | 40 | 23,276 | 0 | 0 | 0.00% | 0 |
24.05.08 | 2,290 | 15 | 14,148 | 0 | 0 | 0.00% | 0 |
24.05.07 | 2,330 | 40 | 46,621 | 0 | 0 | 0.00% | 0 |
24.05.03 | 2,325 | 5 | 13,043 | 0 | 0 | 0.00% | 0 |
24.05.02 | 2,320 | 5 | 23,289 | 0 | 0 | 0.00% | 0 |
24.04.30 | 2,320 | 0 | 10,633 | 0 | 0 | 0.00% | 0 |
24.04.29 | 2,310 | 10 | 21,448 | 0 | 0 | 0.00% | 0 |
24.04.26 | 2,290 | 20 | 29,683 | 0 | 0 | 0.00% | 0 |
24.04.25 | 2,265 | 25 | 23,084 | 0 | 0 | 0.00% | 0 |
24.04.24 | 2,335 | 70 | 65,746 | 0 | 0 | 0.00% | 0 |
24.04.23 | 2,320 | 15 | 15,070 | 0 | 0 | 0.00% | 0 |
24.04.22 | 2,280 | 40 | 10,402 | 0 | 0 | 0.00% | 0 |
24.04.19 | 2,345 | 65 | 33,451 | 0 | 0 | 0.00% | 0 |
24.04.18 | 2,320 | 25 | 12,751 | 0 | 0 | 0.00% | 0 |
24.04.17 | 2,325 | 5 | 3,433 | 0 | 0 | 0.00% | 0 |
24.04.16 | 2,320 | 5 | 11,972 | 0 | 0 | 0.00% | 0 |
24.04.15 | 2,310 | 10 | 17,175 | 0 | 0 | 0.00% | 0 |
24.04.12 | 2,355 | 45 | 19,093 | 0 | 0 | 0.00% | 0 |
24.04.11 | 2,330 | 25 | 27,247 | 0 | 0 | 0.00% | 0 |
24.04.09 | 2,320 | 10 | 7,172 | 0 | 0 | 0.00% | 0 |
24.04.08 | 2,330 | 10 | 16,041 | 0 | 0 | 0.00% | 0 |
24.04.05 | 2,325 | 5 | 4,380 | 0 | 0 | 0.00% | 0 |
24.04.04 | 2,335 | 10 | 10,710 | 0 | 0 | 0.00% | 0 |
24.04.03 | 2,320 | 15 | 6,941 | 0 | 0 | 0.00% | 0 |
24.04.02 | 2,345 | 25 | 20,765 | 0 | 0 | 0.00% | 0 |
24.04.01 | 2,350 | 5 | 25,736 | 0 | 0 | 0.00% | 0 |
24.03.29 | 2,355 | 5 | 12,295 | 0 | 0 | 0.00% | 0 |
24.03.28 | 2,330 | 25 | 17,854 | 0 | 0 | 0.00% | 0 |
24.03.27 | 2,375 | 45 | 14,572 | 0 | 0 | 0.00% | 0 |
24.03.26 | 2,365 | 10 | 11,616 | 0 | 0 | 0.00% | 0 |
24.03.25 | 2,360 | 5 | 18,425 | 0 | 0 | 0.00% | 0 |
24.03.22 | 2,335 | 25 | 33,273 | 0 | 0 | 0.00% | 0 |
24.03.21 | 2,320 | 15 | 24,080 | 0 | 0 | 0.00% | 0 |
24.03.20 | 2,315 | 5 | 33,111 | 0 | 0 | 0.00% | 0 |
24.03.19 | 2,310 | 5 | 24,267 | 0 | 0 | 0.00% | 0 |
24.03.18 | 2,300 | 10 | 37,550 | 0 | 0 | 0.00% | 0 |
24.03.15 | 2,300 | 0 | 29,325 | 0 | 0 | 0.00% | 0 |
24.03.14 | 2,295 | 5 | 32,509 | 0 | 0 | 0.00% | 0 |
24.03.13 | 2,280 | 15 | 58,674 | 0 | 0 | 0.00% | 0 |
24.03.12 | 2,285 | 5 | 35,614 | 0 | 0 | 0.00% | 0 |
24.03.11 | 2,270 | 15 | 73,183 | 0 | 0 | 0.00% | 0 |
24.03.08 | 2,265 | 5 | 57,499 | 0 | 0 | 0.00% | 0 |
24.03.07 | 2,270 | 5 | 57,165 | 0 | 0 | 0.00% | 0 |
24.03.06 | 2,270 | 0 | 40,415 | 0 | 0 | 0.00% | 0 |
24.03.05 | 2,265 | 5 | 47,928 | 0 | 0 | 0.00% | 0 |
24.03.04 | 2,275 | 10 | 65,380 | 0 | 0 | 0.00% | 0 |
24.02.29 | 2,290 | 15 | 41,329 | 0 | 0 | 0.00% | 0 |
24.02.28 | 2,275 | 15 | 21,765 | 0 | 0 | 0.00% | 0 |
24.02.27 | 2,290 | 15 | 40,063 | 0 | 0 | 0.00% | 0 |
24.02.26 | 2,265 | 25 | 23,395 | 0 | 0 | 0.00% | 0 |
24.02.23 | 2,290 | 25 | 53,066 | 0 | 0 | 0.00% | 0 |
24.02.22 | 2,295 | 5 | 55,412 | 0 | 0 | 0.00% | 0 |
24.02.21 | 2,310 | 15 | 26,324 | 0 | 0 | 0.00% | 0 |
24.02.20 | 2,335 | 25 | 47,991 | 0 | 0 | 0.00% | 0 |
24.02.19 | 2,315 | 20 | 50,882 | 0 | 0 | 0.00% | 0 |
24.02.16 | 2,320 | 5 | 56,679 | 0 | 0 | 0.00% | 0 |
24.02.15 | 2,220 | 100 | 225,674 | 0 | 0 | 0.00% | 0 |
24.02.14 | 2,210 | 10 | 49,388 | 0 | 0 | 0.00% | 0 |
24.02.13 | 2,185 | 25 | 63,993 | 0 | 0 | 0.00% | 0 |
24.02.08 | 2,190 | 5 | 105,981 | 0 | 0 | 0.00% | 0 |
24.02.07 | 2,160 | 30 | 89,543 | 0 | 0 | 0.00% | 0 |
24.02.06 | 2,170 | 10 | 48,214 | 0 | 0 | 0.00% | 0 |
24.02.05 | 2,145 | 25 | 95,832 | 0 | 0 | 0.00% | 0 |
24.02.02 | 2,150 | 5 | 132,649 | 0 | 0 | 0.00% | 0 |
24.02.01 | 2,170 | 20 | 85,549 | 0 | 0 | 0.00% | 0 |
24.01.31 | 2,125 | 45 | 353,188 | 0 | 0 | 0.00% | 0 |
24.01.30 | 2,100 | 25 | 202,817 | 0 | 0 | 0.00% | 0 |
24.01.29 | 2,120 | 20 | 530,845 | 0 | 0 | 0.00% | 0 |
24.01.26 | 2,095 | 25 | 624,869 | 0 | 0 | 0.00% | 0 |
24.01.25 | 2,140 | 45 | 3,627,539 | 0 | 0 | 0.00% | 0 |
24.01.24 | 0 | 140 | 99,738,703 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“코스피는 언제 오르는거냐”…美기술주 살아났다는데 서학개미만 ‘휴’
-
2
벤츠, 중국서 52만대 리콜…"휠 스피드 센서 결함"
-
3
광양시 284가구 비바람에 정전…1시간 만에 복구
-
4
삼성전자 인도법인, 파업시위대 접근금지 신청…해고 경고도(종합)
-
5
[속보] 피알라 체코 총리 "신규 원전건설, 양국관계 획기적 발전 계기"
-
6
한·체코 정상, 원전 협력 포함 '전략동반자관계 강화' 합의
-
7
尹 "한·체코 전략동반자관계, 원전동맹으로 거듭나기 기대"
-
8
[속보] 尹 "한·체코 전략동반자관계, 원전 동맹으로 거듭나기 기대"
-
9
[속보] 한·체코 정상 "신규 원전 건설, 파트너십 발전 중요한 계기"
-
10
한국은행, 연말 하나은행·편의점 예금토큰 결제 테스트[엠블록레터]