728x90
오늘 살펴볼 종목은 센트럴인사이트입니다.
- 2021-03-17 07:30 : 사업보고서제출기한연장신고서 (2020.12) (공시 열람 바로가기(dart))
- 2021-03-17 15:08 : 기타경영사항(자율공시) (공시 열람 바로가기(dart))
공시발표 전 가격 = 0원, 10분간 최고가(0원, 0.0%), 10분간 최저가(0원, 0.0%)
| 시간 | 거래가격 | 가격변동 | 거래량 |
|---|---|---|---|
| 09:00 | 3505 | 0.0% | 42836 |
| 09:01 | 3520 | 0.4% | 18263 |
| 09:02 | 3485 | -0.6% | 15669 |
| 09:03 | 3495 | -0.3% | 35422 |
| 09:04 | 3520 | 0.4% | 3558 |
| 09:05 | 3525 | 0.6% | 6926 |
| 09:06 | 3500 | -0.1% | 13319 |
| 09:07 | 3525 | 0.6% | 11302 |
| 09:08 | 3515 | 0.3% | 13959 |
| 09:09 | 3530 | 0.7% | 7146 |
| 09:10 | 3540 | 1.0% | 13773 |
| 09:11 | 3535 | 0.9% | 4876 |
| 09:12 | 3515 | 0.3% | 9321 |
| 09:13 | 3470 | -1.0% | 29258 |
| 09:14 | 3450 | -1.6% | 23615 |
| 09:15 | 3435 | -2.0% | 8930 |
| 09:16 | 3465 | -1.1% | 17500 |
| 09:17 | 3460 | -1.3% | 1686 |
| 09:18 | 3475 | -0.9% | 811 |
| 09:19 | 3470 | -1.0% | 2148 |
| 09:20 | 3475 | -0.9% | 13387 |
| 09:21 | 3455 | -1.4% | 6932 |
| 09:22 | 3455 | -1.4% | 2649 |
| 09:23 | 3450 | -1.6% | 5865 |
| 09:24 | 3435 | -2.0% | 19358 |
| 09:25 | 3405 | -2.9% | 25914 |
| 09:26 | 3425 | -2.3% | 13567 |
| 09:27 | 3410 | -2.7% | 6126 |
| 09:28 | 3400 | -3.0% | 8016 |
| 09:29 | 3365 | -4.0% | 17408 |
| 09:30 | 3365 | -4.0% | 24400 |
| 09:31 | 3380 | -3.6% | 19311 |
| 09:32 | 3415 | -2.6% | 23004 |
| 09:33 | 3430 | -2.1% | 4349 |
| 09:34 | 3415 | -2.6% | 4309 |
| 09:35 | 3385 | -3.4% | 13735 |
| 09:36 | 3410 | -2.7% | 2802 |
| 09:37 | 3415 | -2.6% | 5058 |
| 09:38 | 3410 | -2.7% | 198 |
| 09:39 | 3410 | -2.7% | 3138 |
| 09:40 | 3425 | -2.3% | 3872 |
| 09:41 | 3400 | -3.0% | 3515 |
| 09:42 | 3420 | -2.4% | 4433 |
| 09:43 | 3420 | -2.4% | 816 |
| 09:44 | 3410 | -2.7% | 4379 |
| 09:45 | 3415 | -2.6% | 6220 |
| 09:46 | 3420 | -2.4% | 538 |
| 09:47 | 3430 | -2.1% | 3526 |
| 09:48 | 3425 | -2.3% | 334 |
| 09:49 | 3425 | -2.3% | 3881 |
| 09:50 | 3445 | -1.7% | 4418 |
| 09:51 | 3435 | -2.0% | 228 |
| 09:52 | 3435 | -2.0% | 1583 |
| 09:53 | 3420 | -2.4% | 5247 |
| 09:54 | 3415 | -2.6% | 2417 |
| 09:55 | 3430 | -2.1% | 1157 |
| 09:56 | 3425 | -2.3% | 1248 |
| 09:57 | 3425 | -2.3% | 2384 |
| 09:58 | 3415 | -2.6% | 3546 |
| 09:59 | 3425 | -2.3% | 7 |
| 10:00 | 3420 | -2.4% | 76 |
| 10:01 | 3415 | -2.6% | 266 |
| 10:02 | 3425 | -2.3% | 418 |
| 10:03 | 3430 | -2.1% | 3575 |
| 10:04 | 3425 | -2.3% | 3568 |
| 10:05 | 3415 | -2.6% | 6324 |
| 10:06 | 3410 | -2.7% | 11108 |
| 10:07 | 3390 | -3.3% | 2312 |
| 10:08 | 3390 | -3.3% | 7300 |
| 10:09 | 3400 | -3.0% | 1325 |
| 10:10 | 3400 | -3.0% | 4276 |
| 10:11 | 3410 | -2.7% | 983 |
| 10:12 | 3400 | -3.0% | 2392 |
| 10:13 | 3380 | -3.6% | 7438 |
| 10:14 | 3395 | -3.1% | 2157 |
| 10:15 | 3400 | -3.0% | 175 |
| 10:16 | 3400 | -3.0% | 448 |
| 10:17 | 3375 | -3.7% | 10717 |
| 10:18 | 3395 | -3.1% | 1 |
| 10:19 | 3390 | -3.3% | 1620 |
| 10:20 | 3390 | -3.3% | 950 |
| 10:21 | 3385 | -3.4% | 4566 |
| 10:22 | 3380 | -3.6% | 895 |
| 10:23 | 3360 | -4.1% | 20272 |
| 10:24 | 3380 | -3.6% | 8712 |
| 10:25 | 3355 | -4.3% | 13185 |
| 10:26 | 3365 | -4.0% | 8063 |
| 10:27 | 3360 | -4.1% | 3570 |
| 10:28 | 3370 | -3.9% | 1365 |
| 10:29 | 3365 | -4.0% | 8891 |
| 10:30 | 3360 | -4.1% | 2700 |
| 10:31 | 3400 | -3.0% | 29521 |
| 10:32 | 3375 | -3.7% | 505 |
| 10:33 | 3365 | -4.0% | 5035 |
| 10:34 | 3370 | -3.9% | 895 |
| 10:35 | 3360 | -4.1% | 3210 |
| 10:36 | 3380 | -3.6% | 5115 |
| 10:37 | 3390 | -3.3% | 1128 |
| 10:38 | 3390 | -3.3% | 1550 |
| 10:39 | 3380 | -3.6% | 1225 |
| 10:40 | 3370 | -3.9% | 7256 |
| 10:41 | 3355 | -4.3% | 1160 |
| 10:42 | 3360 | -4.1% | 3792 |
| 10:43 | 3355 | -4.3% | 3253 |
| 10:44 | 3350 | -4.4% | 4812 |
| 10:45 | 3325 | -5.1% | 19253 |
| 10:46 | 3340 | -4.7% | 459 |
| 10:47 | 3360 | -4.1% | 1721 |
| 10:48 | 3360 | -4.1% | 492 |
| 10:49 | 3330 | -5.0% | 15081 |
| 10:50 | 3345 | -4.6% | 5400 |
| 10:51 | 3355 | -4.3% | 986 |
| 10:52 | 3340 | -4.7% | 584 |
| 10:53 | 3330 | -5.0% | 2155 |
| 10:54 | 3335 | -4.9% | 1310 |
| 10:55 | 3345 | -4.6% | 3366 |
| 10:56 | 3340 | -4.7% | 4025 |
| 10:57 | 3390 | -3.3% | 28131 |
| 10:58 | 3380 | -3.6% | 2855 |
| 10:59 | 3375 | -3.7% | 40 |
| 11:00 | 3385 | -3.4% | 6581 |
| 11:01 | 3385 | -3.4% | 1645 |
| 11:02 | 3375 | -3.7% | 1672 |
| 11:03 | 3390 | -3.3% | 9158 |
| 11:04 | 3385 | -3.4% | 1177 |
| 11:05 | 3390 | -3.3% | 206 |
| 11:06 | 3385 | -3.4% | 2279 |
| 11:07 | 3385 | -3.4% | 112 |
| 11:08 | 3390 | -3.3% | 724 |
| 11:09 | 3390 | -3.3% | 229 |
| 11:10 | 3395 | -3.1% | 2216 |
| 11:11 | 3390 | -3.3% | 347 |
| 11:12 | 3370 | -3.9% | 9177 |
| 11:13 | 3370 | -3.9% | 840 |
| 11:14 | 3370 | -3.9% | 1597 |
| 11:15 | 3370 | -3.9% | 3317 |
| 11:16 | 3365 | -4.0% | 790 |
| 11:17 | 3350 | -4.4% | 8322 |
| 11:18 | 3350 | -4.4% | 17111 |
| 11:19 | 3350 | -4.4% | 2377 |
| 11:20 | 3345 | -4.6% | 2914 |
| 11:21 | 3330 | -5.0% | 13535 |
| 11:22 | 3305 | -5.7% | 36000 |
| 11:23 | 3335 | -4.9% | 8575 |
| 11:24 | 3310 | -5.6% | 17822 |
| 11:25 | 3315 | -5.4% | 1335 |
| 11:26 | 3310 | -5.6% | 4549 |
| 11:27 | 3315 | -5.4% | 2555 |
| 11:28 | 3330 | -5.0% | 1457 |
| 11:29 | 3315 | -5.4% | 5013 |
| 11:30 | 3315 | -5.4% | 955 |
| 11:31 | 3325 | -5.1% | 2148 |
| 11:32 | 3325 | -5.1% | 1 |
| 11:33 | 3325 | -5.1% | 118 |
| 11:34 | 3315 | -5.4% | 334 |
| 11:35 | 3305 | -5.7% | 6673 |
| 11:36 | 3310 | -5.6% | 130 |
| 11:37 | 3315 | -5.4% | 665 |
| 11:38 | 3320 | -5.3% | 963 |
| 11:39 | 3315 | -5.4% | 369 |
| 11:40 | 3305 | -5.7% | 10065 |
| 11:41 | 3300 | -5.8% | 15127 |
| 11:42 | 3280 | -6.4% | 33755 |
| 11:43 | 3290 | -6.1% | 4512 |
| 11:44 | 3295 | -6.0% | 6164 |
| 11:45 | 3270 | -6.7% | 16583 |
| 11:46 | 3245 | -7.4% | 20683 |
| 11:47 | 3230 | -7.8% | 29683 |
| 11:48 | 3240 | -7.6% | 9335 |
| 11:49 | 3275 | -6.6% | 18265 |
| 11:50 | 3230 | -7.8% | 15348 |
| 11:51 | 3255 | -7.1% | 2195 |
| 11:52 | 3240 | -7.6% | 1717 |
| 11:53 | 3210 | -8.4% | 25888 |
| 11:54 | 3230 | -7.8% | 10038 |
| 11:55 | 3230 | -7.8% | 2466 |
| 11:56 | 3215 | -8.3% | 11180 |
| 11:57 | 3210 | -8.4% | 27300 |
| 11:58 | 3190 | -9.0% | 6141 |
| 11:59 | 3200 | -8.7% | 1853 |
| 12:00 | 3200 | -8.7% | 7752 |
| 12:01 | 3220 | -8.1% | 6243 |
| 12:02 | 3215 | -8.3% | 2495 |
| 12:03 | 3210 | -8.4% | 3873 |
| 12:04 | 3210 | -8.4% | 301 |
| 12:05 | 3230 | -7.8% | 5386 |
| 12:06 | 3235 | -7.7% | 4529 |
| 12:07 | 3240 | -7.6% | 1786 |
| 12:08 | 3250 | -7.3% | 2735 |
| 12:09 | 3245 | -7.4% | 1831 |
| 12:10 | 3230 | -7.8% | 7149 |
| 12:11 | 3250 | -7.3% | 1650 |
| 12:12 | 3245 | -7.4% | 1900 |
| 12:13 | 3250 | -7.3% | 4894 |
| 12:14 | 3240 | -7.6% | 5408 |
| 12:15 | 3235 | -7.7% | 7471 |
| 12:16 | 3245 | -7.4% | 859 |
| 12:17 | 3245 | -7.4% | 1942 |
| 12:18 | 3250 | -7.3% | 6435 |
| 12:19 | 3245 | -7.4% | 2936 |
| 12:20 | 3245 | -7.4% | 764 |
| 12:21 | 3245 | -7.4% | 5453 |
| 12:22 | 3245 | -7.4% | 6313 |
| 12:23 | 3240 | -7.6% | 1014 |
| 12:24 | 3240 | -7.6% | 2995 |
| 12:25 | 3235 | -7.7% | 2848 |
| 12:26 | 3220 | -8.1% | 7071 |
| 12:27 | 3225 | -8.0% | 1128 |
| 12:28 | 3225 | -8.0% | 3173 |
| 12:29 | 3220 | -8.1% | 7213 |
| 12:30 | 3210 | -8.4% | 3656 |
| 12:31 | 3200 | -8.7% | 10506 |
| 12:32 | 3210 | -8.4% | 1314 |
| 12:33 | 3210 | -8.4% | 8606 |
| 12:34 | 3215 | -8.3% | 1811 |
| 12:35 | 3220 | -8.1% | 1648 |
| 12:36 | 3230 | -7.8% | 3025 |
| 12:37 | 3235 | -7.7% | 3269 |
| 12:38 | 3235 | -7.7% | 2082 |
| 12:39 | 3225 | -8.0% | 3058 |
| 12:40 | 3230 | -7.8% | 2209 |
| 12:41 | 3230 | -7.8% | 1102 |
| 12:42 | 3230 | -7.8% | 547 |
| 12:43 | 3225 | -8.0% | 3235 |
| 12:44 | 3220 | -8.1% | 1938 |
| 12:45 | 3215 | -8.3% | 1515 |
| 12:46 | 3225 | -8.0% | 63 |
| 12:47 | 3220 | -8.1% | 603 |
| 12:48 | 3205 | -8.6% | 11078 |
| 12:49 | 3215 | -8.3% | 2851 |
| 12:50 | 3210 | -8.4% | 238 |
| 12:51 | 3215 | -8.3% | 976 |
| 12:52 | 3215 | -8.3% | 1244 |
| 12:53 | 3235 | -7.7% | 26870 |
| 12:54 | 3220 | -8.1% | 824 |
| 12:55 | 3215 | -8.3% | 184 |
| 12:56 | 3220 | -8.1% | 1668 |
| 12:57 | 3225 | -8.0% | 305 |
| 12:58 | 3200 | -8.7% | 8812 |
| 12:59 | 3200 | -8.7% | 2652 |
| 13:00 | 3210 | -8.4% | 10785 |
| 13:01 | 3200 | -8.7% | 1360 |
| 13:02 | 3200 | -8.7% | 1026 |
| 13:03 | 3195 | -8.8% | 11149 |
| 13:04 | 3205 | -8.6% | 2289 |
| 13:05 | 3205 | -8.6% | 753 |
| 13:06 | 3200 | -8.7% | 4800 |
| 13:07 | 3200 | -8.7% | 1945 |
| 13:08 | 3205 | -8.6% | 8146 |
| 13:09 | 3205 | -8.6% | 101 |
| 13:10 | 3205 | -8.6% | 1073 |
| 13:11 | 3205 | -8.6% | 679 |
| 13:12 | 3200 | -8.7% | 1650 |
| 13:13 | 3190 | -9.0% | 11107 |
| 13:14 | 3175 | -9.4% | 17269 |
| 13:15 | 3155 | -10.0% | 23662 |
| 13:16 | 3155 | -10.0% | 0 |
| 13:17 | 3175 | -9.4% | 5693 |
| 13:18 | 3165 | -9.7% | 9102 |
| 13:19 | 3165 | -9.7% | 4833 |
| 13:20 | 3185 | -9.1% | 9961 |
| 13:21 | 3180 | -9.3% | 8466 |
| 13:22 | 3170 | -9.6% | 13430 |
| 13:23 | 3115 | -11.1% | 60406 |
| 13:24 | 3135 | -10.6% | 28615 |
| 13:25 | 3150 | -10.1% | 14159 |
| 13:26 | 3145 | -10.3% | 11085 |
| 13:27 | 3160 | -9.8% | 18630 |
| 13:28 | 3160 | -9.8% | 10009 |
| 13:29 | 3155 | -10.0% | 4905 |
| 13:30 | 3135 | -10.6% | 5188 |
| 13:31 | 3145 | -10.3% | 26608 |
| 13:32 | 3115 | -11.1% | 12670 |
| 13:33 | 3090 | -11.8% | 33137 |
| 13:34 | 3110 | -11.3% | 22230 |
| 13:35 | 3090 | -11.8% | 3383 |
| 13:36 | 3085 | -12.0% | 19375 |
| 13:37 | 3090 | -11.8% | 15592 |
| 13:38 | 3090 | -11.8% | 6233 |
| 13:39 | 3090 | -11.8% | 9246 |
| 13:40 | 3090 | -11.8% | 2698 |
| 13:41 | 3095 | -11.7% | 8207 |
| 13:42 | 3140 | -10.4% | 23278 |
| 13:43 | 3125 | -10.8% | 1387 |
| 13:44 | 3095 | -11.7% | 5938 |
| 13:45 | 3095 | -11.7% | 4465 |
| 13:46 | 3100 | -11.6% | 4381 |
| 13:47 | 3095 | -11.7% | 4271 |
| 13:48 | 3095 | -11.7% | 10414 |
| 13:49 | 3095 | -11.7% | 1813 |
| 13:50 | 3100 | -11.6% | 342 |
| 13:51 | 3105 | -11.4% | 3075 |
| 13:52 | 3100 | -11.6% | 3489 |
| 13:53 | 3105 | -11.4% | 3366 |
| 13:54 | 3105 | -11.4% | 2027 |
| 13:55 | 3140 | -10.4% | 11639 |
| 13:56 | 3130 | -10.7% | 941 |
| 13:57 | 3130 | -10.7% | 836 |
| 13:58 | 3135 | -10.6% | 1640 |
| 13:59 | 3140 | -10.4% | 3962 |
| 14:00 | 3135 | -10.6% | 4298 |
| 14:01 | 3145 | -10.3% | 388 |
| 14:02 | 3150 | -10.1% | 3930 |
| 14:03 | 3155 | -10.0% | 5137 |
| 14:04 | 3170 | -9.6% | 4832 |
| 14:05 | 3180 | -9.3% | 14571 |
| 14:06 | 3190 | -9.0% | 10562 |
| 14:07 | 3180 | -9.3% | 4387 |
| 14:08 | 3180 | -9.3% | 1897 |
| 14:09 | 3230 | -7.8% | 21037 |
| 14:10 | 3225 | -8.0% | 10041 |
| 14:11 | 3220 | -8.1% | 14713 |
| 14:12 | 3220 | -8.1% | 4037 |
| 14:13 | 3215 | -8.3% | 2709 |
| 14:14 | 3205 | -8.6% | 4190 |
| 14:15 | 3190 | -9.0% | 9136 |
| 14:16 | 3180 | -9.3% | 4032 |
| 14:17 | 3180 | -9.3% | 7376 |
| 14:18 | 3155 | -10.0% | 4054 |
| 14:19 | 3150 | -10.1% | 2877 |
| 14:20 | 3160 | -9.8% | 5389 |
| 14:21 | 3170 | -9.6% | 819 |
| 14:22 | 3170 | -9.6% | 28 |
| 14:23 | 3155 | -10.0% | 691 |
| 14:24 | 3160 | -9.8% | 818 |
| 14:25 | 3170 | -9.6% | 1828 |
| 14:26 | 3170 | -9.6% | 1379 |
| 14:27 | 3165 | -9.7% | 5959 |
| 14:28 | 3140 | -10.4% | 3043 |
| 14:29 | 3135 | -10.6% | 3768 |
| 14:30 | 3125 | -10.8% | 9714 |
| 14:31 | 3140 | -10.4% | 1768 |
| 14:32 | 3145 | -10.3% | 1330 |
| 14:33 | 3140 | -10.4% | 1810 |
| 14:34 | 3145 | -10.3% | 15254 |
| 14:35 | 3125 | -10.8% | 1389 |
| 14:36 | 3120 | -11.0% | 1496 |
| 14:37 | 3125 | -10.8% | 4604 |
공시발표 전 가격 = 3115원, 10분간 최고가(3125원, 0.3%), 10분간 최저가(3070원, -1.4%)
| 시간 | 거래가격 | 가격변동 | 거래량 |
|---|---|---|---|
| 15:06 | 3100 | -0.5% | 1510 |
| 15:07 | 3115 | 0.0% | 2774 |
| 15:08 | 3125 | 0.3% | 5101 |
| 15:09 | 3110 | -0.2% | 1857 |
| 15:10 | 3120 | 0.2% | 1821 |
| 15:11 | 3115 | 0.0% | 655 |
| 15:12 | 3110 | -0.2% | 7845 |
| 15:13 | 3125 | 0.3% | 7917 |
| 15:14 | 3125 | 0.3% | 3455 |
| 15:15 | 3110 | -0.2% | 4668 |
| 15:16 | 3100 | -0.5% | 24255 |
| 15:17 | 3070 | -1.4% | 55882 |
* 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
| [2021-03-17][SV인베스트먼트] 주주명부폐쇄기간또는기준일설정 공시발표가 주가에 미친 영향은? (0) | 2021.03.17 |
|---|---|
| [2021-03-17][태영건설] 타인에대한채무보증결정,타인에대한채무보증결정 공시발표가 주가에 미친 영향은? (0) | 2021.03.17 |
| [2021-03-17][삼일기업공사] 사업보고서 (2020.12) 공시발표가 주가에 미친 영향은? (0) | 2021.03.17 |
| [2021-03-16][뉴로스] 주주총회소집공고,의결권대리행사권유참고서류 공시발표가 주가에 미친 영향은? (0) | 2021.03.16 |
| [2021-03-16][이스타코] 의결권대리행사권유참고서류,주주총회집중일개최사유신고 공시발표가 주가에 미친 영향은? (0) | 2021.03.16 |
댓글