728x90
오늘 살펴볼 종목은 삼성스팩2호입니다.
- 2021-06-11 07:30 : 효력발생안내 ( 2021.6.1. 제출 증권신고서(합병) ) (공시 열람 바로가기(dart))
- 2021-06-11 10:52 : 투자설명서 (공시 열람 바로가기(dart))
공시발표 전 가격 = 0원, 10분간 최고가(0원, 0.0%), 10분간 최저가(0원, 0.0%)
| 시간 | 거래가격 | 가격변동 | 거래량 |
|---|---|---|---|
| 09:00 | 5250 | 0.0% | 48576 |
| 09:01 | 5060 | -3.6% | 34296 |
| 09:02 | 5140 | -2.1% | 11660 |
| 09:03 | 5030 | -4.2% | 14204 |
| 09:04 | 5080 | -3.2% | 17267 |
| 09:05 | 5030 | -4.2% | 19332 |
| 09:06 | 5050 | -3.8% | 17902 |
| 09:07 | 5120 | -2.5% | 15526 |
| 09:08 | 5060 | -3.6% | 15871 |
| 09:09 | 5040 | -4.0% | 5509 |
| 09:10 | 4985 | -5.0% | 39179 |
| 09:11 | 4965 | -5.4% | 21205 |
| 09:12 | 4965 | -5.4% | 26740 |
| 09:13 | 4970 | -5.3% | 11264 |
| 09:14 | 4965 | -5.4% | 6735 |
| 09:15 | 5020 | -4.4% | 6448 |
| 09:16 | 4975 | -5.2% | 9610 |
| 09:17 | 4935 | -6.0% | 26990 |
| 09:18 | 4855 | -7.5% | 31574 |
| 09:19 | 4925 | -6.2% | 20128 |
| 09:20 | 4925 | -6.2% | 10853 |
| 09:21 | 4905 | -6.6% | 10490 |
| 09:22 | 4890 | -6.9% | 7972 |
| 09:23 | 4880 | -7.0% | 7609 |
| 09:24 | 4880 | -7.0% | 7852 |
| 09:25 | 4905 | -6.6% | 9509 |
| 09:26 | 4915 | -6.4% | 2405 |
| 09:27 | 4910 | -6.5% | 3385 |
| 09:28 | 4900 | -6.7% | 4327 |
| 09:29 | 4905 | -6.6% | 2803 |
| 09:30 | 4915 | -6.4% | 2393 |
| 09:31 | 4970 | -5.3% | 9885 |
| 09:32 | 4940 | -5.9% | 7673 |
| 09:33 | 4965 | -5.4% | 4912 |
| 09:34 | 4940 | -5.9% | 782 |
| 09:35 | 4950 | -5.7% | 1832 |
| 09:36 | 4930 | -6.1% | 9146 |
| 09:37 | 4930 | -6.1% | 497 |
| 09:38 | 4950 | -5.7% | 940 |
| 09:39 | 4960 | -5.5% | 2139 |
| 09:40 | 4955 | -5.6% | 4046 |
| 09:41 | 4965 | -5.4% | 949 |
| 09:42 | 4960 | -5.5% | 1887 |
| 09:43 | 4960 | -5.5% | 6942 |
| 09:44 | 4950 | -5.7% | 2431 |
| 09:45 | 4935 | -6.0% | 4774 |
| 09:46 | 4920 | -6.3% | 8046 |
| 09:47 | 4935 | -6.0% | 103 |
| 09:48 | 5020 | -4.4% | 19550 |
| 09:49 | 5040 | -4.0% | 28541 |
| 09:50 | 5240 | -0.2% | 71150 |
| 09:51 | 5140 | -2.1% | 39069 |
| 09:52 | 5250 | 0.0% | 24609 |
| 09:53 | 5290 | 0.8% | 75918 |
| 09:54 | 5230 | -0.4% | 57286 |
| 09:55 | 5220 | -0.6% | 31131 |
| 09:56 | 5190 | -1.1% | 12627 |
| 09:57 | 5230 | -0.4% | 15705 |
| 09:58 | 5320 | 1.3% | 28012 |
| 09:59 | 5360 | 2.1% | 115540 |
| 10:00 | 5300 | 1.0% | 25955 |
| 10:01 | 5290 | 0.8% | 21609 |
| 10:02 | 5380 | 2.5% | 20576 |
| 10:03 | 5320 | 1.3% | 20707 |
| 10:04 | 5370 | 2.3% | 20808 |
| 10:05 | 5360 | 2.1% | 35273 |
| 10:06 | 5300 | 1.0% | 21972 |
| 10:07 | 5290 | 0.8% | 22391 |
| 10:08 | 5330 | 1.5% | 9697 |
| 10:09 | 5290 | 0.8% | 3716 |
| 10:10 | 5280 | 0.6% | 6317 |
| 10:11 | 5240 | -0.2% | 11949 |
| 10:12 | 5250 | 0.0% | 14239 |
| 10:13 | 5220 | -0.6% | 36012 |
| 10:14 | 5230 | -0.4% | 17343 |
| 10:15 | 5230 | -0.4% | 15759 |
| 10:16 | 5230 | -0.4% | 9653 |
| 10:17 | 5240 | -0.2% | 3622 |
| 10:18 | 5210 | -0.8% | 3653 |
| 10:19 | 5200 | -1.0% | 9534 |
| 10:20 | 5180 | -1.3% | 6280 |
| 10:21 | 5170 | -1.5% | 3663 |
| 10:22 | 5130 | -2.3% | 15364 |
| 10:23 | 5130 | -2.3% | 9462 |
| 10:24 | 5180 | -1.3% | 11128 |
| 10:25 | 5180 | -1.3% | 7354 |
| 10:26 | 5170 | -1.5% | 5995 |
| 10:27 | 5080 | -3.2% | 14115 |
| 10:28 | 5110 | -2.7% | 7680 |
| 10:29 | 5150 | -1.9% | 5888 |
| 10:30 | 5200 | -1.0% | 8183 |
| 10:31 | 5190 | -1.1% | 4826 |
| 10:32 | 5150 | -1.9% | 4520 |
| 10:33 | 5110 | -2.7% | 8325 |
| 10:34 | 5100 | -2.9% | 1609 |
| 10:35 | 5100 | -2.9% | 7517 |
| 10:36 | 5130 | -2.3% | 1284 |
| 10:37 | 5120 | -2.5% | 1472 |
| 10:38 | 5100 | -2.9% | 1202 |
| 10:39 | 5140 | -2.1% | 3849 |
| 10:40 | 5140 | -2.1% | 1825 |
| 10:41 | 5150 | -1.9% | 6937 |
| 10:42 | 5150 | -1.9% | 6348 |
| 10:43 | 5220 | -0.6% | 9255 |
| 10:44 | 5190 | -1.1% | 3904 |
| 10:45 | 5190 | -1.1% | 2756 |
| 10:46 | 5130 | -2.3% | 911 |
| 10:47 | 5140 | -2.1% | 4356 |
| 10:48 | 5170 | -1.5% | 2457 |
| 10:49 | 5150 | -1.9% | 2519 |
| 10:50 | 5180 | -1.3% | 858 |
| 10:51 | 5140 | -2.1% | 517 |
| 10:52 | 5140 | -2.1% | 838 |
| 10:53 | 5140 | -2.1% | 586 |
| 10:54 | 5180 | -1.3% | 7306 |
| 10:55 | 5190 | -1.1% | 6397 |
| 10:56 | 5180 | -1.3% | 612 |
| 10:57 | 5120 | -2.5% | 7214 |
| 10:58 | 5160 | -1.7% | 796 |
| 10:59 | 5150 | -1.9% | 1515 |
| 11:00 | 5130 | -2.3% | 1334 |
| 11:01 | 5140 | -2.1% | 637 |
| 11:02 | 5160 | -1.7% | 6125 |
| 11:03 | 5220 | -0.6% | 52062 |
| 11:04 | 5210 | -0.8% | 11096 |
| 11:05 | 5240 | -0.2% | 2659 |
| 11:06 | 5190 | -1.1% | 3989 |
| 11:07 | 5190 | -1.1% | 4129 |
| 11:08 | 5180 | -1.3% | 1237 |
| 11:09 | 5180 | -1.3% | 7878 |
| 11:10 | 5200 | -1.0% | 734 |
| 11:11 | 5160 | -1.7% | 1533 |
| 11:12 | 5110 | -2.7% | 12229 |
| 11:13 | 5120 | -2.5% | 2517 |
| 11:14 | 5130 | -2.3% | 1675 |
| 11:15 | 5120 | -2.5% | 767 |
| 11:16 | 5120 | -2.5% | 1978 |
| 11:17 | 5110 | -2.7% | 7407 |
| 11:18 | 5120 | -2.5% | 6458 |
| 11:19 | 5120 | -2.5% | 1745 |
| 11:20 | 5130 | -2.3% | 991 |
| 11:21 | 5110 | -2.7% | 1245 |
| 11:22 | 5060 | -3.6% | 14586 |
| 11:23 | 5060 | -3.6% | 7719 |
| 11:24 | 5070 | -3.4% | 1688 |
| 11:25 | 5070 | -3.4% | 2152 |
| 11:26 | 5080 | -3.2% | 4674 |
| 11:27 | 5090 | -3.0% | 3022 |
| 11:28 | 5100 | -2.9% | 2485 |
| 11:29 | 5110 | -2.7% | 1521 |
| 11:30 | 5120 | -2.5% | 582 |
| 11:31 | 5120 | -2.5% | 572 |
| 11:32 | 5120 | -2.5% | 2169 |
| 11:33 | 5120 | -2.5% | 1348 |
| 11:34 | 5140 | -2.1% | 3739 |
| 11:35 | 5180 | -1.3% | 2876 |
| 11:36 | 5170 | -1.5% | 865 |
| 11:37 | 5150 | -1.9% | 1829 |
| 11:38 | 5140 | -2.1% | 1666 |
| 11:39 | 5120 | -2.5% | 358 |
| 11:40 | 5130 | -2.3% | 824 |
| 11:41 | 5130 | -2.3% | 325 |
| 11:42 | 5130 | -2.3% | 3963 |
| 11:43 | 5130 | -2.3% | 2101 |
| 11:44 | 5140 | -2.1% | 2344 |
| 11:45 | 5150 | -1.9% | 2010 |
| 11:46 | 5170 | -1.5% | 456 |
| 11:47 | 5180 | -1.3% | 5683 |
| 11:48 | 5210 | -0.8% | 5410 |
| 11:49 | 5170 | -1.5% | 1166 |
| 11:50 | 5200 | -1.0% | 1919 |
| 11:51 | 5170 | -1.5% | 303 |
| 11:52 | 5170 | -1.5% | 3330 |
| 11:53 | 5160 | -1.7% | 2955 |
| 11:54 | 5150 | -1.9% | 2023 |
| 11:55 | 5150 | -1.9% | 5210 |
| 11:56 | 5140 | -2.1% | 2322 |
| 11:57 | 5140 | -2.1% | 907 |
| 11:58 | 5160 | -1.7% | 3301 |
| 11:59 | 5160 | -1.7% | 1956 |
| 12:00 | 5180 | -1.3% | 51 |
| 12:01 | 5180 | -1.3% | 901 |
| 12:02 | 5180 | -1.3% | 134 |
| 12:03 | 5200 | -1.0% | 3099 |
| 12:04 | 5200 | -1.0% | 3894 |
| 12:05 | 5180 | -1.3% | 1338 |
| 12:06 | 5180 | -1.3% | 447 |
| 12:07 | 5170 | -1.5% | 1872 |
| 12:08 | 5220 | -0.6% | 19922 |
| 12:09 | 5200 | -1.0% | 711 |
| 12:10 | 5200 | -1.0% | 2871 |
| 12:11 | 5200 | -1.0% | 1555 |
| 12:12 | 5210 | -0.8% | 819 |
| 12:13 | 5190 | -1.1% | 4051 |
| 12:14 | 5220 | -0.6% | 11318 |
| 12:15 | 5230 | -0.4% | 448 |
| 12:16 | 5220 | -0.6% | 3034 |
| 12:17 | 5210 | -0.8% | 976 |
| 12:18 | 5210 | -0.8% | 2174 |
| 12:19 | 5190 | -1.1% | 3619 |
| 12:20 | 5190 | -1.1% | 519 |
| 12:21 | 5180 | -1.3% | 1112 |
| 12:22 | 5170 | -1.5% | 2381 |
| 12:23 | 5170 | -1.5% | 2877 |
| 12:24 | 5190 | -1.1% | 486 |
| 12:25 | 5190 | -1.1% | 395 |
| 12:26 | 5200 | -1.0% | 529 |
| 12:27 | 5180 | -1.3% | 2750 |
| 12:28 | 5180 | -1.3% | 1057 |
| 12:29 | 5170 | -1.5% | 1955 |
| 12:30 | 5150 | -1.9% | 2046 |
| 12:31 | 5160 | -1.7% | 989 |
| 12:32 | 5130 | -2.3% | 4233 |
| 12:33 | 5180 | -1.3% | 19 |
| 12:34 | 5150 | -1.9% | 113 |
| 12:35 | 5150 | -1.9% | 870 |
| 12:36 | 5150 | -1.9% | 268 |
| 12:37 | 5140 | -2.1% | 2890 |
| 12:38 | 5130 | -2.3% | 1485 |
| 12:39 | 5130 | -2.3% | 1204 |
| 12:40 | 5130 | -2.3% | 1546 |
| 12:41 | 5130 | -2.3% | 4342 |
| 12:42 | 5110 | -2.7% | 2441 |
| 12:43 | 5100 | -2.9% | 1900 |
| 12:44 | 5100 | -2.9% | 6039 |
| 12:45 | 5130 | -2.3% | 1597 |
| 12:46 | 5130 | -2.3% | 552 |
| 12:47 | 5170 | -1.5% | 1897 |
| 12:48 | 5200 | -1.0% | 4452 |
| 12:49 | 5170 | -1.5% | 3328 |
| 12:50 | 5170 | -1.5% | 617 |
| 12:51 | 5170 | -1.5% | 411 |
| 12:52 | 5130 | -2.3% | 799 |
| 12:53 | 5150 | -1.9% | 256 |
| 12:54 | 5130 | -2.3% | 1623 |
| 12:55 | 5170 | -1.5% | 592 |
| 12:56 | 5170 | -1.5% | 220 |
| 12:57 | 5170 | -1.5% | 126 |
| 12:58 | 5150 | -1.9% | 419 |
| 12:59 | 5150 | -1.9% | 441 |
| 13:00 | 5140 | -2.1% | 1724 |
| 13:01 | 5120 | -2.5% | 3840 |
| 13:02 | 5150 | -1.9% | 2119 |
| 13:03 | 5150 | -1.9% | 15 |
| 13:04 | 5150 | -1.9% | 95 |
| 13:05 | 5120 | -2.5% | 448 |
| 13:06 | 5130 | -2.3% | 225 |
| 13:07 | 5130 | -2.3% | 273 |
| 13:08 | 5130 | -2.3% | 171 |
| 13:09 | 5140 | -2.1% | 2053 |
| 13:10 | 5150 | -1.9% | 1024 |
| 13:11 | 5140 | -2.1% | 2067 |
| 13:12 | 5140 | -2.1% | 541 |
| 13:13 | 5130 | -2.3% | 1199 |
| 13:14 | 5130 | -2.3% | 40 |
| 13:15 | 5130 | -2.3% | 1396 |
| 13:16 | 5140 | -2.1% | 1153 |
| 13:17 | 5140 | -2.1% | 5 |
| 13:18 | 5130 | -2.3% | 1474 |
| 13:19 | 5130 | -2.3% | 399 |
| 13:20 | 5120 | -2.5% | 609 |
| 13:21 | 5110 | -2.7% | 6161 |
| 13:22 | 5110 | -2.7% | 492 |
| 13:23 | 5120 | -2.5% | 289 |
| 13:24 | 5120 | -2.5% | 294 |
| 13:25 | 5120 | -2.5% | 600 |
| 13:26 | 5140 | -2.1% | 445 |
| 13:27 | 5110 | -2.7% | 1864 |
| 13:28 | 5110 | -2.7% | 4294 |
| 13:29 | 5140 | -2.1% | 477 |
| 13:30 | 5140 | -2.1% | 531 |
| 13:31 | 5120 | -2.5% | 2879 |
| 13:32 | 5120 | -2.5% | 738 |
| 13:33 | 5130 | -2.3% | 178 |
| 13:34 | 5110 | -2.7% | 1664 |
| 13:35 | 5090 | -3.0% | 6133 |
| 13:36 | 5090 | -3.0% | 888 |
| 13:37 | 5130 | -2.3% | 979 |
| 13:38 | 5130 | -2.3% | 260 |
| 13:39 | 5110 | -2.7% | 372 |
| 13:40 | 5120 | -2.5% | 450 |
| 13:41 | 5120 | -2.5% | 1214 |
| 13:42 | 5120 | -2.5% | 408 |
| 13:43 | 5090 | -3.0% | 1551 |
| 13:44 | 5090 | -3.0% | 300 |
| 13:45 | 5090 | -3.0% | 482 |
| 13:46 | 5090 | -3.0% | 1932 |
| 13:47 | 5060 | -3.6% | 5210 |
| 13:48 | 5080 | -3.2% | 5179 |
| 13:49 | 5090 | -3.0% | 1124 |
| 13:50 | 5090 | -3.0% | 648 |
| 13:51 | 5060 | -3.6% | 2933 |
| 13:52 | 5070 | -3.4% | 4281 |
| 13:53 | 5110 | -2.7% | 1060 |
| 13:54 | 5070 | -3.4% | 1424 |
| 13:55 | 5080 | -3.2% | 650 |
| 13:56 | 5080 | -3.2% | 1519 |
| 13:57 | 5090 | -3.0% | 1100 |
| 13:58 | 5080 | -3.2% | 1653 |
| 13:59 | 5110 | -2.7% | 27 |
| 14:00 | 5100 | -2.9% | 300 |
| 14:01 | 5080 | -3.2% | 3338 |
| 14:02 | 5090 | -3.0% | 1609 |
| 14:03 | 5080 | -3.2% | 229 |
| 14:04 | 5050 | -3.8% | 5611 |
| 14:05 | 5080 | -3.2% | 416 |
| 14:06 | 5090 | -3.0% | 1544 |
| 14:07 | 5080 | -3.2% | 5493 |
| 14:08 | 5080 | -3.2% | 215 |
| 14:09 | 5100 | -2.9% | 560 |
| 14:10 | 5080 | -3.2% | 353 |
| 14:11 | 5090 | -3.0% | 3802 |
| 14:12 | 5100 | -2.9% | 4181 |
| 14:13 | 5120 | -2.5% | 1641 |
| 14:14 | 5130 | -2.3% | 2484 |
| 14:15 | 5120 | -2.5% | 1541 |
| 14:16 | 5180 | -1.3% | 12007 |
| 14:17 | 5130 | -2.3% | 6931 |
| 14:18 | 5140 | -2.1% | 5296 |
| 14:19 | 5160 | -1.7% | 310 |
| 14:20 | 5170 | -1.5% | 1830 |
| 14:21 | 5140 | -2.1% | 2172 |
| 14:22 | 5150 | -1.9% | 955 |
| 14:23 | 5140 | -2.1% | 1360 |
| 14:24 | 5120 | -2.5% | 3238 |
| 14:25 | 5120 | -2.5% | 3262 |
| 14:26 | 5100 | -2.9% | 315 |
| 14:27 | 5090 | -3.0% | 4544 |
| 14:28 | 5100 | -2.9% | 1770 |
| 14:29 | 5120 | -2.5% | 277 |
| 14:30 | 5120 | -2.5% | 51 |
| 14:31 | 5140 | -2.1% | 1540 |
| 14:32 | 5120 | -2.5% | 1512 |
| 14:33 | 5120 | -2.5% | 528 |
공시발표 전 가격 = 5140원, 10분간 최고가(5190원, 1.0%), 10분간 최저가(5120원, -0.4%)
| 시간 | 거래가격 | 가격변동 | 거래량 |
|---|---|---|---|
| 10:50 | 5180 | 0.8% | 858 |
| 10:51 | 5140 | 0.0% | 517 |
| 10:52 | 5140 | 0.0% | 838 |
| 10:53 | 5140 | 0.0% | 586 |
| 10:54 | 5180 | 0.8% | 7306 |
| 10:55 | 5190 | 1.0% | 6397 |
| 10:56 | 5180 | 0.8% | 612 |
| 10:57 | 5120 | -0.4% | 7214 |
| 10:58 | 5160 | 0.4% | 796 |
| 10:59 | 5150 | 0.2% | 1515 |
| 11:00 | 5130 | -0.2% | 1334 |
| 11:01 | 5140 | 0.0% | 637 |
* 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.
728x90
'기업공시' 카테고리의 다른 글
| [2021-06-11][자이에스앤디] 투자판단관련주요경영사항 공시발표가 주가에 미친 영향은? (0) | 2021.06.11 |
|---|---|
| [2021-06-11][씨젠] 중간(분기)배당을위한주주명부폐쇄(기준일)결정 공시발표가 주가에 미친 영향은? (0) | 2021.06.11 |
| [2021-06-11][씨아이에스] 단일판매ㆍ공급계약체결 공시발표가 주가에 미친 영향은? (0) | 2021.06.11 |
| [2021-06-11][판타지오] 유상증자또는주식관련사채등의청약결과(자율공시) (주주배정 유상증자) 공시발표가 주가에 미친 영향은? (0) | 2021.06.11 |
| [2021-06-11][일지테크] 타인에대한채무보증결정 공시발표가 주가에 미친 영향은? (0) | 2021.06.11 |
댓글