[2021-06-04][아이엠] [기재정정]최대주주변경을수반하는주식양수도계약체결,[기재정정]주주총회소집공고,[기재정정]최대주주변경을수반하는주식양수도계약체결 공시발표가 주가에 미친 영향..

오늘 살펴볼 종목은 아이엠입니다.

1. 2021-06-04 07:55 : [기재정정]최대주주변경을수반하는주식양수도계약체결 (공시 열람 바로가기(dart))

공시발표 전 가격 = 0원, 10분간 최고가(0원, 0.0%), 10분간 최저가(0원, 0.0%)




시간	거래가격	가격변동	거래량
09:00	1435	0.0%	154355
09:01	1430	-0.3%	40086
09:02	1435	0.0%	50993
09:03	1445	0.7%	25934
09:04	1490	3.8%	125686
09:05	1505	4.9%	150634
09:06	1525	6.3%	130072
09:07	1530	6.6%	149003
09:08	1515	5.6%	101985
09:09	1530	6.6%	124608
09:10	1520	5.9%	179338
09:11	1510	5.2%	80333
09:12	1500	4.5%	93294
09:13	1495	4.2%	56442
09:14	1480	3.1%	44432
09:15	1480	3.1%	75157
09:16	1475	2.8%	5522
09:17	1480	3.1%	12203
09:18	1490	3.8%	15822
09:19	1500	4.5%	19737
09:20	1505	4.9%	55980
09:21	1490	3.8%	27130
09:22	1500	4.5%	21110
09:23	1500	4.5%	17335
09:24	1490	3.8%	16971
09:25	1490	3.8%	11471
09:26	1485	3.5%	10927
09:27	1475	2.8%	15943
09:28	1480	3.1%	9094
09:29	1480	3.1%	30760
09:30	1475	2.8%	30043
09:31	1485	3.5%	17722
09:32	1480	3.1%	35633
09:33	1465	2.1%	62760
09:34	1470	2.4%	8170
09:35	1475	2.8%	24971
09:36	1485	3.5%	12268
09:37	1490	3.8%	16435
09:38	1490	3.8%	21737
09:39	1480	3.1%	3554
09:40	1490	3.8%	11163
09:41	1485	3.5%	16222
09:42	1480	3.1%	5634
09:43	1480	3.1%	14359
09:44	1480	3.1%	2554
09:45	1485	3.5%	6560
09:46	1485	3.5%	9821
09:47	1490	3.8%	5145
09:48	1490	3.8%	3197
09:49	1490	3.8%	6192
09:50	1500	4.5%	26639
09:51	1500	4.5%	8512
09:52	1500	4.5%	1405
09:53	1505	4.9%	62417
09:54	1510	5.2%	6729
09:55	1510	5.2%	6005
09:56	1505	4.9%	15268
09:57	1510	5.2%	22694
09:58	1510	5.2%	489
09:59	1505	4.9%	8141
10:00	1505	4.9%	6688
10:01	1500	4.5%	7582
10:02	1500	4.5%	40788
10:03	1495	4.2%	14707
10:04	1500	4.5%	5272
10:05	1505	4.9%	5617
10:06	1500	4.5%	706
10:07	1505	4.9%	2276
10:08	1495	4.2%	26012
10:09	1495	4.2%	20333
10:10	1500	4.5%	1311
10:11	1490	3.8%	1001
10:12	1490	3.8%	19426
10:13	1485	3.5%	10
10:14	1490	3.8%	1764
10:15	1470	2.4%	38161
10:16	1490	3.8%	42789
10:17	1485	3.5%	3491
10:18	1495	4.2%	7269
10:19	1495	4.2%	1594
10:20	1490	3.8%	15376
10:21	1495	4.2%	3272
10:22	1490	3.8%	394
10:23	1490	3.8%	3006
10:24	1490	3.8%	277
10:25	1485	3.5%	3435
10:26	1480	3.1%	4916
10:27	1480	3.1%	4517
10:28	1485	3.5%	4285
10:29	1485	3.5%	1004
10:30	1485	3.5%	5704
10:31	1485	3.5%	674
10:32	1490	3.8%	3264
10:33	1490	3.8%	1248
10:34	1485	3.5%	3404
10:35	1490	3.8%	55
10:36	1490	3.8%	2
10:37	1485	3.5%	986
10:38	1485	3.5%	1920
10:39	1485	3.5%	2433
10:40	1485	3.5%	396
10:41	1485	3.5%	10353
10:42	1490	3.8%	6239
10:43	1495	4.2%	2297
10:44	1490	3.8%	201
10:45	1490	3.8%	3140
10:46	1485	3.5%	4953
10:47	1485	3.5%	1770
10:48	1485	3.5%	0
10:49	1485	3.5%	3086
10:50	1490	3.8%	2523
10:51	1490	3.8%	2158
10:52	1490	3.8%	844
10:53	1490	3.8%	1618
10:54	1495	4.2%	9048
10:55	1495	4.2%	5707
10:56	1495	4.2%	3625
10:57	1495	4.2%	710
10:58	1495	4.2%	8464
10:59	1490	3.8%	2031
11:00	1490	3.8%	600
11:01	1490	3.8%	528
11:02	1490	3.8%	813
11:03	1490	3.8%	2300
11:04	1495	4.2%	982
11:05	1490	3.8%	6233
11:06	1490	3.8%	13907
11:07	1485	3.5%	3575
11:08	1480	3.1%	13931
11:09	1480	3.1%	3811
11:10	1485	3.5%	4108
11:11	1490	3.8%	1006
11:12	1490	3.8%	1273
11:13	1490	3.8%	3037
11:14	1490	3.8%	41
11:15	1490	3.8%	2021
11:16	1490	3.8%	1642
11:17	1490	3.8%	3860
11:18	1485	3.5%	503
11:19	1490	3.8%	2992
11:20	1485	3.5%	2685
11:21	1490	3.8%	3097
11:22	1485	3.5%	6554
11:23	1485	3.5%	2
11:24	1485	3.5%	8382
11:25	1480	3.1%	2288
11:26	1480	3.1%	21808
11:27	1475	2.8%	4098
11:28	1480	3.1%	9030
11:29	1485	3.5%	839
11:30	1490	3.8%	655
11:31	1490	3.8%	747
11:32	1485	3.5%	1302
11:33	1485	3.5%	345
11:34	1490	3.8%	24
11:35	1490	3.8%	3189
11:36	1490	3.8%	366
11:37	1485	3.5%	705
11:38	1490	3.8%	18
11:39	1485	3.5%	5783
11:40	1480	3.1%	2
11:41	1480	3.1%	1592
11:42	1485	3.5%	169
11:43	1480	3.1%	63
11:44	1480	3.1%	64
11:45	1480	3.1%	557
11:46	1485	3.5%	1004
11:47	1485	3.5%	22
11:48	1485	3.5%	1610
11:49	1490	3.8%	2644
11:50	1485	3.5%	844
11:51	1490	3.8%	167
11:52	1490	3.8%	5556
11:53	1490	3.8%	1776
11:54	1490	3.8%	171
11:55	1490	3.8%	229
11:56	1490	3.8%	3202
11:57	1490	3.8%	6543
11:58	1490	3.8%	2751
11:59	1490	3.8%	2488
12:00	1495	4.2%	4924
12:01	1485	3.5%	829
12:02	1485	3.5%	1541
12:03	1485	3.5%	1207
12:04	1480	3.1%	17166
12:05	1485	3.5%	4023
12:06	1490	3.8%	1146
12:07	1490	3.8%	425
12:08	1490	3.8%	210
12:09	1485	3.5%	3167
12:10	1480	3.1%	2230
12:11	1480	3.1%	10714
12:12	1485	3.5%	306
12:13	1485	3.5%	7353
12:14	1485	3.5%	1606
12:15	1485	3.5%	12344
12:16	1480	3.1%	224
12:17	1475	2.8%	356
12:18	1475	2.8%	37571
12:19	1465	2.1%	83409
12:20	1465	2.1%	16558
12:21	1465	2.1%	2208
12:22	1465	2.1%	185
12:23	1475	2.8%	10041
12:24	1470	2.4%	1278
12:25	1470	2.4%	3914
12:26	1465	2.1%	13756
12:27	1470	2.4%	23510
12:28	1475	2.8%	15214
12:29	1470	2.4%	72
12:30	1465	2.1%	988
12:31	1470	2.4%	134
12:32	1470	2.4%	1162
12:33	1470	2.4%	631
12:34	1470	2.4%	734
12:35	1470	2.4%	517
12:36	1470	2.4%	2655
12:37	1475	2.8%	2104
12:38	1475	2.8%	518
12:39	1470	2.4%	791
12:40	1470	2.4%	3175
12:41	1470	2.4%	7412
12:42	1465	2.1%	2037
12:43	1470	2.4%	1802
12:44	1470	2.4%	20
12:45	1470	2.4%	8214
12:46	1465	2.1%	10
12:47	1465	2.1%	8874
12:48	1470	2.4%	5502
12:49	1470	2.4%	4412
12:50	1465	2.1%	67
12:51	1465	2.1%	206
12:52	1470	2.4%	16
12:53	1470	2.4%	1042
12:54	1470	2.4%	189
12:55	1475	2.8%	17427
12:56	1470	2.4%	2
12:57	1475	2.8%	1930
12:58	1465	2.1%	11122
12:59	1465	2.1%	1000
13:00	1470	2.4%	1535
13:01	1465	2.1%	14
13:02	1465	2.1%	40
13:03	1465	2.1%	3126
13:04	1460	1.7%	10905
13:05	1460	1.7%	150
13:06	1465	2.1%	12461
13:07	1460	1.7%	8273
13:08	1460	1.7%	1539
13:09	1465	2.1%	20328
13:10	1465	2.1%	9360
13:11	1470	2.4%	16826
13:12	1470	2.4%	2850
13:13	1470	2.4%	155
13:14	1470	2.4%	241
13:15	1465	2.1%	3283
13:16	1465	2.1%	214
13:17	1465	2.1%	1
13:18	1465	2.1%	1123
13:19	1465	2.1%	1931
13:20	1465	2.1%	150
13:21	1465	2.1%	10597
13:22	1465	2.1%	33461
13:23	1465	2.1%	2637
13:24	1460	1.7%	3955
13:25	1460	1.7%	4333
13:26	1460	1.7%	303
13:27	1465	2.1%	784
13:28	1460	1.7%	1439
13:29	1465	2.1%	101
13:30	1460	1.7%	3528
13:31	1460	1.7%	6643
13:32	1465	2.1%	135
13:33	1460	1.7%	2839
13:34	1465	2.1%	46
13:35	1460	1.7%	2000
13:36	1460	1.7%	27751
13:37	1455	1.4%	10448
13:38	1455	1.4%	677
13:39	1460	1.7%	1002
13:40	1460	1.7%	709
13:41	1455	1.4%	768
13:42	1455	1.4%	550
13:43	1455	1.4%	660
13:44	1455	1.4%	33444
13:45	1450	1.0%	1850
13:46	1455	1.4%	5089
13:47	1450	1.0%	3209
13:48	1455	1.4%	1784
13:49	1460	1.7%	11901
13:50	1460	1.7%	213
13:51	1460	1.7%	1258
13:52	1460	1.7%	2
13:53	1460	1.7%	10
13:54	1460	1.7%	730
13:55	1455	1.4%	104
13:56	1455	1.4%	3943
13:57	1455	1.4%	5451
13:58	1460	1.7%	2
13:59	1460	1.7%	1016
14:00	1460	1.7%	2990
14:01	1460	1.7%	11663
14:02	1460	1.7%	1040
14:03	1460	1.7%	2390
14:04	1460	1.7%	20
14:05	1460	1.7%	11023
14:06	1450	1.0%	48016
14:07	1450	1.0%	6123
14:08	1455	1.4%	1504
14:09	1455	1.4%	313
14:10	1450	1.0%	5053
14:11	1460	1.7%	3734
14:12	1460	1.7%	3558
14:13	1455	1.4%	796
14:14	1455	1.4%	6324
14:15	1450	1.0%	38584
14:16	1450	1.0%	2599
14:17	1445	0.7%	363
14:18	1445	0.7%	1707
14:19	1445	0.7%	6264
14:20	1440	0.3%	20433
14:21	1445	0.7%	942
14:22	1450	1.0%	36019
14:23	1450	1.0%	2898
14:24	1450	1.0%	1010
14:25	1445	0.7%	3261
14:26	1445	0.7%	1861
14:27	1450	1.0%	1124
14:28	1455	1.4%	13253
14:29	1455	1.4%	530
14:30	1455	1.4%	105
14:31	1450	1.0%	257
14:32	1455	1.4%	11
14:33	1460	1.7%	14493
14:34	1460	1.7%	4513
14:35	1465	2.1%	7083
14:36	1465	2.1%	5910
14:37	1465	2.1%	6621
14:38	1470	2.4%	3235
14:39	1470	2.4%	24082
14:40	1470	2.4%	6048
14:41	1470	2.4%	29900
14:42	1480	3.1%	2343
14:43	1485	3.5%	28511
14:44	1485	3.5%	11305
14:45	1490	3.8%	36999
14:46	1490	3.8%	6733
14:47	1490	3.8%	6596
14:48	1490	3.8%	748
14:49	1495	4.2%	56596
14:50	1490	3.8%	8261
14:51	1490	3.8%	24552
14:52	1495	4.2%	27014
14:53	1490	3.8%	2696
14:54	1490	3.8%	7289
14:55	1490	3.8%	6712
14:56	1490	3.8%	2817
14:57	1490	3.8%	10215
14:58	1490	3.8%	7440
14:59	1490	3.8%	4374

2. 2021-06-04 07:59 : [기재정정]주주총회소집공고 (공시 열람 바로가기(dart))

공시발표 전 가격 = 0원, 10분간 최고가(0원, 0.0%), 10분간 최저가(0원, 0.0%)




시간	거래가격	가격변동	거래량
09:00	1435	0.0%	154355
09:01	1430	-0.3%	40086
09:02	1435	0.0%	50993
09:03	1445	0.7%	25934
09:04	1490	3.8%	125686
09:05	1505	4.9%	150634
09:06	1525	6.3%	130072
09:07	1530	6.6%	149003
09:08	1515	5.6%	101985
09:09	1530	6.6%	124608
09:10	1520	5.9%	179338
09:11	1510	5.2%	80333
09:12	1500	4.5%	93294
09:13	1495	4.2%	56442
09:14	1480	3.1%	44432
09:15	1480	3.1%	75157
09:16	1475	2.8%	5522
09:17	1480	3.1%	12203
09:18	1490	3.8%	15822
09:19	1500	4.5%	19737
09:20	1505	4.9%	55980
09:21	1490	3.8%	27130
09:22	1500	4.5%	21110
09:23	1500	4.5%	17335
09:24	1490	3.8%	16971
09:25	1490	3.8%	11471
09:26	1485	3.5%	10927
09:27	1475	2.8%	15943
09:28	1480	3.1%	9094
09:29	1480	3.1%	30760
09:30	1475	2.8%	30043
09:31	1485	3.5%	17722
09:32	1480	3.1%	35633
09:33	1465	2.1%	62760
09:34	1470	2.4%	8170
09:35	1475	2.8%	24971
09:36	1485	3.5%	12268
09:37	1490	3.8%	16435
09:38	1490	3.8%	21737
09:39	1480	3.1%	3554
09:40	1490	3.8%	11163
09:41	1485	3.5%	16222
09:42	1480	3.1%	5634
09:43	1480	3.1%	14359
09:44	1480	3.1%	2554
09:45	1485	3.5%	6560
09:46	1485	3.5%	9821
09:47	1490	3.8%	5145
09:48	1490	3.8%	3197
09:49	1490	3.8%	6192
09:50	1500	4.5%	26639
09:51	1500	4.5%	8512
09:52	1500	4.5%	1405
09:53	1505	4.9%	62417
09:54	1510	5.2%	6729
09:55	1510	5.2%	6005
09:56	1505	4.9%	15268
09:57	1510	5.2%	22694
09:58	1510	5.2%	489
09:59	1505	4.9%	8141
10:00	1505	4.9%	6688
10:01	1500	4.5%	7582
10:02	1500	4.5%	40788
10:03	1495	4.2%	14707
10:04	1500	4.5%	5272
10:05	1505	4.9%	5617
10:06	1500	4.5%	706
10:07	1505	4.9%	2276
10:08	1495	4.2%	26012
10:09	1495	4.2%	20333
10:10	1500	4.5%	1311
10:11	1490	3.8%	1001
10:12	1490	3.8%	19426
10:13	1485	3.5%	10
10:14	1490	3.8%	1764
10:15	1470	2.4%	38161
10:16	1490	3.8%	42789
10:17	1485	3.5%	3491
10:18	1495	4.2%	7269
10:19	1495	4.2%	1594
10:20	1490	3.8%	15376
10:21	1495	4.2%	3272
10:22	1490	3.8%	394
10:23	1490	3.8%	3006
10:24	1490	3.8%	277
10:25	1485	3.5%	3435
10:26	1480	3.1%	4916
10:27	1480	3.1%	4517
10:28	1485	3.5%	4285
10:29	1485	3.5%	1004
10:30	1485	3.5%	5704
10:31	1485	3.5%	674
10:32	1490	3.8%	3264
10:33	1490	3.8%	1248
10:34	1485	3.5%	3404
10:35	1490	3.8%	55
10:36	1490	3.8%	2
10:37	1485	3.5%	986
10:38	1485	3.5%	1920
10:39	1485	3.5%	2433
10:40	1485	3.5%	396
10:41	1485	3.5%	10353
10:42	1490	3.8%	6239
10:43	1495	4.2%	2297
10:44	1490	3.8%	201
10:45	1490	3.8%	3140
10:46	1485	3.5%	4953
10:47	1485	3.5%	1770
10:48	1485	3.5%	0
10:49	1485	3.5%	3086
10:50	1490	3.8%	2523
10:51	1490	3.8%	2158
10:52	1490	3.8%	844
10:53	1490	3.8%	1618
10:54	1495	4.2%	9048
10:55	1495	4.2%	5707
10:56	1495	4.2%	3625
10:57	1495	4.2%	710
10:58	1495	4.2%	8464
10:59	1490	3.8%	2031
11:00	1490	3.8%	600
11:01	1490	3.8%	528
11:02	1490	3.8%	813
11:03	1490	3.8%	2300
11:04	1495	4.2%	982
11:05	1490	3.8%	6233
11:06	1490	3.8%	13907
11:07	1485	3.5%	3575
11:08	1480	3.1%	13931
11:09	1480	3.1%	3811
11:10	1485	3.5%	4108
11:11	1490	3.8%	1006
11:12	1490	3.8%	1273
11:13	1490	3.8%	3037
11:14	1490	3.8%	41
11:15	1490	3.8%	2021
11:16	1490	3.8%	1642
11:17	1490	3.8%	3860
11:18	1485	3.5%	503
11:19	1490	3.8%	2992
11:20	1485	3.5%	2685
11:21	1490	3.8%	3097
11:22	1485	3.5%	6554
11:23	1485	3.5%	2
11:24	1485	3.5%	8382
11:25	1480	3.1%	2288
11:26	1480	3.1%	21808
11:27	1475	2.8%	4098
11:28	1480	3.1%	9030
11:29	1485	3.5%	839
11:30	1490	3.8%	655
11:31	1490	3.8%	747
11:32	1485	3.5%	1302
11:33	1485	3.5%	345
11:34	1490	3.8%	24
11:35	1490	3.8%	3189
11:36	1490	3.8%	366
11:37	1485	3.5%	705
11:38	1490	3.8%	18
11:39	1485	3.5%	5783
11:40	1480	3.1%	2
11:41	1480	3.1%	1592
11:42	1485	3.5%	169
11:43	1480	3.1%	63
11:44	1480	3.1%	64
11:45	1480	3.1%	557
11:46	1485	3.5%	1004
11:47	1485	3.5%	22
11:48	1485	3.5%	1610
11:49	1490	3.8%	2644
11:50	1485	3.5%	844
11:51	1490	3.8%	167
11:52	1490	3.8%	5556
11:53	1490	3.8%	1776
11:54	1490	3.8%	171
11:55	1490	3.8%	229
11:56	1490	3.8%	3202
11:57	1490	3.8%	6543
11:58	1490	3.8%	2751
11:59	1490	3.8%	2488
12:00	1495	4.2%	4924
12:01	1485	3.5%	829
12:02	1485	3.5%	1541
12:03	1485	3.5%	1207
12:04	1480	3.1%	17166
12:05	1485	3.5%	4023
12:06	1490	3.8%	1146
12:07	1490	3.8%	425
12:08	1490	3.8%	210
12:09	1485	3.5%	3167
12:10	1480	3.1%	2230
12:11	1480	3.1%	10714
12:12	1485	3.5%	306
12:13	1485	3.5%	7353
12:14	1485	3.5%	1606
12:15	1485	3.5%	12344
12:16	1480	3.1%	224
12:17	1475	2.8%	356
12:18	1475	2.8%	37571
12:19	1465	2.1%	83409
12:20	1465	2.1%	16558
12:21	1465	2.1%	2208
12:22	1465	2.1%	185
12:23	1475	2.8%	10041
12:24	1470	2.4%	1278
12:25	1470	2.4%	3914
12:26	1465	2.1%	13756
12:27	1470	2.4%	23510
12:28	1475	2.8%	15214
12:29	1470	2.4%	72
12:30	1465	2.1%	988
12:31	1470	2.4%	134
12:32	1470	2.4%	1162
12:33	1470	2.4%	631
12:34	1470	2.4%	734
12:35	1470	2.4%	517
12:36	1470	2.4%	2655
12:37	1475	2.8%	2104
12:38	1475	2.8%	518
12:39	1470	2.4%	791
12:40	1470	2.4%	3175
12:41	1470	2.4%	7412
12:42	1465	2.1%	2037
12:43	1470	2.4%	1802
12:44	1470	2.4%	20
12:45	1470	2.4%	8214
12:46	1465	2.1%	10
12:47	1465	2.1%	8874
12:48	1470	2.4%	5502
12:49	1470	2.4%	4412
12:50	1465	2.1%	67
12:51	1465	2.1%	206
12:52	1470	2.4%	16
12:53	1470	2.4%	1042
12:54	1470	2.4%	189
12:55	1475	2.8%	17427
12:56	1470	2.4%	2
12:57	1475	2.8%	1930
12:58	1465	2.1%	11122
12:59	1465	2.1%	1000
13:00	1470	2.4%	1535
13:01	1465	2.1%	14
13:02	1465	2.1%	40
13:03	1465	2.1%	3126
13:04	1460	1.7%	10905
13:05	1460	1.7%	150
13:06	1465	2.1%	12461
13:07	1460	1.7%	8273
13:08	1460	1.7%	1539
13:09	1465	2.1%	20328
13:10	1465	2.1%	9360
13:11	1470	2.4%	16826
13:12	1470	2.4%	2850
13:13	1470	2.4%	155
13:14	1470	2.4%	241
13:15	1465	2.1%	3283
13:16	1465	2.1%	214
13:17	1465	2.1%	1
13:18	1465	2.1%	1123
13:19	1465	2.1%	1931
13:20	1465	2.1%	150
13:21	1465	2.1%	10597
13:22	1465	2.1%	33461
13:23	1465	2.1%	2637
13:24	1460	1.7%	3955
13:25	1460	1.7%	4333
13:26	1460	1.7%	303
13:27	1465	2.1%	784
13:28	1460	1.7%	1439
13:29	1465	2.1%	101
13:30	1460	1.7%	3528
13:31	1460	1.7%	6643
13:32	1465	2.1%	135
13:33	1460	1.7%	2839
13:34	1465	2.1%	46
13:35	1460	1.7%	2000
13:36	1460	1.7%	27751
13:37	1455	1.4%	10448
13:38	1455	1.4%	677
13:39	1460	1.7%	1002
13:40	1460	1.7%	709
13:41	1455	1.4%	768
13:42	1455	1.4%	550
13:43	1455	1.4%	660
13:44	1455	1.4%	33444
13:45	1450	1.0%	1850
13:46	1455	1.4%	5089
13:47	1450	1.0%	3209
13:48	1455	1.4%	1784
13:49	1460	1.7%	11901
13:50	1460	1.7%	213
13:51	1460	1.7%	1258
13:52	1460	1.7%	2
13:53	1460	1.7%	10
13:54	1460	1.7%	730
13:55	1455	1.4%	104
13:56	1455	1.4%	3943
13:57	1455	1.4%	5451
13:58	1460	1.7%	2
13:59	1460	1.7%	1016
14:00	1460	1.7%	2990
14:01	1460	1.7%	11663
14:02	1460	1.7%	1040
14:03	1460	1.7%	2390
14:04	1460	1.7%	20
14:05	1460	1.7%	11023
14:06	1450	1.0%	48016
14:07	1450	1.0%	6123
14:08	1455	1.4%	1504
14:09	1455	1.4%	313
14:10	1450	1.0%	5053
14:11	1460	1.7%	3734
14:12	1460	1.7%	3558
14:13	1455	1.4%	796
14:14	1455	1.4%	6324
14:15	1450	1.0%	38584
14:16	1450	1.0%	2599
14:17	1445	0.7%	363
14:18	1445	0.7%	1707
14:19	1445	0.7%	6264
14:20	1440	0.3%	20433
14:21	1445	0.7%	942
14:22	1450	1.0%	36019
14:23	1450	1.0%	2898
14:24	1450	1.0%	1010
14:25	1445	0.7%	3261
14:26	1445	0.7%	1861
14:27	1450	1.0%	1124
14:28	1455	1.4%	13253
14:29	1455	1.4%	530
14:30	1455	1.4%	105
14:31	1450	1.0%	257
14:32	1455	1.4%	11
14:33	1460	1.7%	14493
14:34	1460	1.7%	4513
14:35	1465	2.1%	7083
14:36	1465	2.1%	5910
14:37	1465	2.1%	6621
14:38	1470	2.4%	3235
14:39	1470	2.4%	24082
14:40	1470	2.4%	6048
14:41	1470	2.4%	29900
14:42	1480	3.1%	2343
14:43	1485	3.5%	28511
14:44	1485	3.5%	11305
14:45	1490	3.8%	36999
14:46	1490	3.8%	6733
14:47	1490	3.8%	6596
14:48	1490	3.8%	748
14:49	1495	4.2%	56596
14:50	1490	3.8%	8261
14:51	1490	3.8%	24552
14:52	1495	4.2%	27014
14:53	1490	3.8%	2696
14:54	1490	3.8%	7289
14:55	1490	3.8%	6712
14:56	1490	3.8%	2817
14:57	1490	3.8%	10215
14:58	1490	3.8%	7440
14:59	1490	3.8%	4374
15:00	1485	3.5%	11641
15:01	1485	3.5%	8895
15:02	1485	3.5%	1774
15:03	1490	3.8%	10610

3. 2021-06-04 09:31 : [기재정정]최대주주변경을수반하는주식양수도계약체결 (공시 열람 바로가기(dart))

공시발표 전 가격 = 1475원, 10분간 최고가(1490원, 1.0%), 10분간 최저가(1465원, -0.7%)




시간	거래가격	가격변동	거래량
09:29	1480	0.3%	30760
09:30	1475	0.0%	30043
09:31	1485	0.7%	17722
09:32	1480	0.3%	35633
09:33	1465	-0.7%	62760
09:34	1470	-0.3%	8170
09:35	1475	0.0%	24971
09:36	1485	0.7%	12268
09:37	1490	1.0%	16435
09:38	1490	1.0%	21737
09:39	1480	0.3%	3554
09:40	1490	1.0%	11163

* 본 자료는 전자공시 사이트 및 네이버에서 수집한 자료를 기반으로 생성하였습니다.
* 항상 투자에 유의해 주시기 바라며, 본 블로그에 게시된 글을 절대 투자의 근거로 사용하지 않으시길 바랍니다.
* 모든 투자에 대한 책임은 본인에게 있습니다.

* 1일 포스팅 제한(15개)로 인해 전체데이터를 업로드 하지 못하는 점 양해바랍니다. 본 블로그의 내용이 유용하다고 판단이 되시면 댓글 많이 부탁드립니다~. 유의미한 데이터로 판단해주시는 분들이 많으면 전용사이트를 개설할 계획입니다. 감사합니다.