728x90
오늘 살펴볼 종목은 유안타증권입니다.
- 2021-04-07 07:30 : 효력발생안내 ( 2021.3.26. 제출 증권신고서(채무증권) ) (공시 열람 바로가기(dart))
- 2021-04-07 08:30 : 투자설명서 (공시 열람 바로가기(dart))
- 2021-04-07 14:32 : 증권발행실적보고서 (공시 열람 바로가기(dart))
- 2021-04-07 16:01 : 증권발행실적보고서 (공시 열람 바로가기(dart))
공시발표 전 가격 = 0원, 10분간 최고가(0원, 0.0%), 10분간 최저가(0원, 0.0%)
| 시간 | 거래가격 | 가격변동 | 거래량 |
|---|---|---|---|
| 09:00 | 4035 | 0.0% | 55474 |
| 09:01 | 4045 | 0.2% | 116606 |
| 09:02 | 4055 | 0.5% | 42939 |
| 09:03 | 4070 | 0.9% | 23888 |
| 09:04 | 4080 | 1.1% | 5815 |
| 09:05 | 4095 | 1.5% | 46822 |
| 09:06 | 4105 | 1.7% | 21877 |
| 09:07 | 4105 | 1.7% | 26847 |
| 09:08 | 4130 | 2.4% | 31723 |
| 09:09 | 4125 | 2.2% | 13389 |
| 09:10 | 4115 | 2.0% | 17910 |
| 09:11 | 4105 | 1.7% | 20908 |
| 09:12 | 4105 | 1.7% | 17385 |
| 09:13 | 4130 | 2.4% | 57421 |
| 09:14 | 4135 | 2.5% | 9773 |
| 09:15 | 4135 | 2.5% | 12013 |
| 09:16 | 4135 | 2.5% | 17770 |
| 09:17 | 4130 | 2.4% | 10447 |
| 09:18 | 4120 | 2.1% | 11456 |
| 09:19 | 4120 | 2.1% | 8259 |
| 09:20 | 4130 | 2.4% | 19786 |
| 09:21 | 4130 | 2.4% | 9115 |
| 09:22 | 4155 | 3.0% | 106067 |
| 09:23 | 4170 | 3.3% | 39805 |
| 09:24 | 4180 | 3.6% | 22387 |
| 09:25 | 4175 | 3.5% | 30804 |
| 09:26 | 4170 | 3.3% | 29484 |
| 09:27 | 4170 | 3.3% | 9712 |
| 09:28 | 4165 | 3.2% | 13993 |
| 09:29 | 4165 | 3.2% | 3032 |
| 09:30 | 4165 | 3.2% | 18804 |
| 09:31 | 4165 | 3.2% | 12436 |
| 09:32 | 4175 | 3.5% | 22786 |
| 09:33 | 4185 | 3.7% | 35583 |
| 09:34 | 4195 | 4.0% | 68488 |
| 09:35 | 4210 | 4.3% | 75681 |
| 09:36 | 4210 | 4.3% | 43314 |
| 09:37 | 4215 | 4.5% | 34036 |
| 09:38 | 4250 | 5.3% | 83133 |
| 09:39 | 4245 | 5.2% | 27886 |
| 09:40 | 4420 | 9.5% | 542648 |
| 09:41 | 4430 | 9.8% | 32583 |
| 09:42 | 4430 | 9.8% | 0 |
| 09:43 | 4330 | 7.3% | 589740 |
| 09:44 | 4410 | 9.3% | 350769 |
| 09:45 | 4365 | 8.2% | 216340 |
| 09:46 | 4375 | 8.4% | 134622 |
| 09:47 | 4375 | 8.4% | 59692 |
| 09:48 | 4310 | 6.8% | 173250 |
| 09:49 | 4340 | 7.6% | 44844 |
| 09:50 | 4380 | 8.6% | 42051 |
| 09:51 | 4380 | 8.6% | 52973 |
| 09:52 | 4380 | 8.6% | 26196 |
| 09:53 | 4355 | 7.9% | 25304 |
| 09:54 | 4400 | 9.0% | 71175 |
| 09:55 | 4440 | 10.0% | 460915 |
| 09:56 | 4550 | 12.8% | 613553 |
| 09:57 | 4640 | 15.0% | 763328 |
| 09:58 | 4630 | 14.7% | 371419 |
| 09:59 | 4640 | 15.0% | 505110 |
| 10:00 | 4695 | 16.4% | 529067 |
| 10:01 | 4915 | 21.8% | 784135 |
| 10:02 | 4915 | 21.8% | 0 |
| 10:03 | 4915 | 21.8% | 0 |
| 10:04 | 4950 | 22.7% | 1133054 |
| 10:05 | 4925 | 22.1% | 452980 |
| 10:06 | 4860 | 20.4% | 407683 |
| 10:07 | 4845 | 20.1% | 560389 |
| 10:08 | 4840 | 20.0% | 138065 |
| 10:09 | 4860 | 20.4% | 305297 |
| 10:10 | 4905 | 21.6% | 339076 |
| 10:11 | 4900 | 21.4% | 215568 |
| 10:12 | 4890 | 21.2% | 217586 |
| 10:13 | 4900 | 21.4% | 117301 |
| 10:14 | 4895 | 21.3% | 87178 |
| 10:15 | 4945 | 22.6% | 252949 |
| 10:16 | 4935 | 22.3% | 192864 |
| 10:17 | 4880 | 20.9% | 133865 |
| 10:18 | 4905 | 21.6% | 105680 |
| 10:19 | 4900 | 21.4% | 70398 |
| 10:20 | 4885 | 21.1% | 98078 |
| 10:21 | 4895 | 21.3% | 57990 |
| 10:22 | 4890 | 21.2% | 57299 |
| 10:23 | 4885 | 21.1% | 69914 |
| 10:24 | 4880 | 20.9% | 66035 |
| 10:25 | 4855 | 20.3% | 114479 |
| 10:26 | 4845 | 20.1% | 131157 |
| 10:27 | 4865 | 20.6% | 31160 |
| 10:28 | 4855 | 20.3% | 61359 |
| 10:29 | 4830 | 19.7% | 123815 |
| 10:30 | 4810 | 19.2% | 168357 |
| 10:31 | 4810 | 19.2% | 71802 |
| 10:32 | 4805 | 19.1% | 69424 |
| 10:33 | 4830 | 19.7% | 50278 |
| 10:34 | 4850 | 20.2% | 87135 |
| 10:35 | 4855 | 20.3% | 98465 |
| 10:36 | 4880 | 20.9% | 84581 |
| 10:37 | 4905 | 21.6% | 211910 |
| 10:38 | 4975 | 23.3% | 403280 |
| 10:39 | 5050 | 25.2% | 730192 |
| 10:40 | 5060 | 25.4% | 587721 |
| 10:41 | 5040 | 24.9% | 203568 |
| 10:42 | 5060 | 25.4% | 233882 |
| 10:43 | 5120 | 26.9% | 685134 |
| 10:44 | 5110 | 26.6% | 248665 |
| 10:45 | 5100 | 26.4% | 236982 |
| 10:46 | 5100 | 26.4% | 107567 |
| 10:47 | 5070 | 25.7% | 159684 |
| 10:48 | 5060 | 25.4% | 91326 |
| 10:49 | 5050 | 25.2% | 150150 |
| 10:50 | 5040 | 24.9% | 77065 |
| 10:51 | 5050 | 25.2% | 112525 |
| 10:52 | 5060 | 25.4% | 80324 |
| 10:53 | 5110 | 26.6% | 254100 |
| 10:54 | 5120 | 26.9% | 152425 |
| 10:55 | 5100 | 26.4% | 71190 |
| 10:56 | 5100 | 26.4% | 75346 |
| 10:57 | 5100 | 26.4% | 40533 |
| 10:58 | 5090 | 26.1% | 30251 |
| 10:59 | 5080 | 25.9% | 18095 |
| 11:00 | 5070 | 25.7% | 67058 |
| 11:01 | 5060 | 25.4% | 39463 |
| 11:02 | 5070 | 25.7% | 60607 |
| 11:03 | 5050 | 25.2% | 35093 |
| 11:04 | 5060 | 25.4% | 16651 |
| 11:05 | 5050 | 25.2% | 63113 |
| 11:06 | 5080 | 25.9% | 104240 |
| 11:07 | 5100 | 26.4% | 54696 |
| 11:08 | 5080 | 25.9% | 56065 |
| 11:09 | 5090 | 26.1% | 40231 |
| 11:10 | 5060 | 25.4% | 43189 |
| 11:11 | 5080 | 25.9% | 17341 |
| 11:12 | 5060 | 25.4% | 27916 |
| 11:13 | 5050 | 25.2% | 139456 |
| 11:14 | 5070 | 25.7% | 33851 |
| 11:15 | 5110 | 26.6% | 369039 |
| 11:16 | 5120 | 26.9% | 190361 |
| 11:17 | 5080 | 25.9% | 50350 |
| 11:18 | 5090 | 26.1% | 60391 |
| 11:19 | 5070 | 25.7% | 74977 |
| 11:20 | 5060 | 25.4% | 20782 |
| 11:21 | 5070 | 25.7% | 33966 |
| 11:22 | 5010 | 24.2% | 338216 |
| 11:23 | 5020 | 24.4% | 67576 |
| 11:24 | 4990 | 23.7% | 138601 |
| 11:25 | 5020 | 24.4% | 58079 |
| 11:26 | 5020 | 24.4% | 66131 |
| 11:27 | 5000 | 23.9% | 25213 |
| 11:28 | 4995 | 23.8% | 61212 |
| 11:29 | 5000 | 23.9% | 41167 |
| 11:30 | 4990 | 23.7% | 36347 |
| 11:31 | 5020 | 24.4% | 64624 |
| 11:32 | 5000 | 23.9% | 22224 |
| 11:33 | 4995 | 23.8% | 16363 |
| 11:34 | 4995 | 23.8% | 10618 |
| 11:35 | 5010 | 24.2% | 22543 |
| 11:36 | 5020 | 24.4% | 35644 |
| 11:37 | 5040 | 24.9% | 22608 |
| 11:38 | 5020 | 24.4% | 41047 |
| 11:39 | 5030 | 24.7% | 15783 |
| 11:40 | 5020 | 24.4% | 15827 |
| 11:41 | 5010 | 24.2% | 11929 |
| 11:42 | 5010 | 24.2% | 16192 |
| 11:43 | 5030 | 24.7% | 30868 |
| 11:44 | 5010 | 24.2% | 6900 |
| 11:45 | 5010 | 24.2% | 13825 |
| 11:46 | 5020 | 24.4% | 17353 |
| 11:47 | 5030 | 24.7% | 4697 |
| 11:48 | 5010 | 24.2% | 12165 |
| 11:49 | 5020 | 24.4% | 11000 |
| 11:50 | 5010 | 24.2% | 8179 |
| 11:51 | 5010 | 24.2% | 4554 |
| 11:52 | 5020 | 24.4% | 21402 |
| 11:53 | 5020 | 24.4% | 22835 |
| 11:54 | 5020 | 24.4% | 3919 |
| 11:55 | 5020 | 24.4% | 9179 |
| 11:56 | 5020 | 24.4% | 13899 |
| 11:57 | 5000 | 23.9% | 13492 |
| 11:58 | 4990 | 23.7% | 82693 |
| 11:59 | 4990 | 23.7% | 22149 |
| 12:00 | 4995 | 23.8% | 7344 |
| 12:01 | 5000 | 23.9% | 24236 |
| 12:02 | 5010 | 24.2% | 38529 |
| 12:03 | 5000 | 23.9% | 30734 |
| 12:04 | 4995 | 23.8% | 19547 |
| 12:05 | 4995 | 23.8% | 2160 |
| 12:06 | 4995 | 23.8% | 33562 |
| 12:07 | 4995 | 23.8% | 26589 |
| 12:08 | 5000 | 23.9% | 16988 |
| 12:09 | 4995 | 23.8% | 4268 |
| 12:10 | 4990 | 23.7% | 11396 |
| 12:11 | 4985 | 23.5% | 7637 |
| 12:12 | 4985 | 23.5% | 65296 |
| 12:13 | 4985 | 23.5% | 20381 |
| 12:14 | 4980 | 23.4% | 18657 |
| 12:15 | 4930 | 22.2% | 160743 |
| 12:16 | 4960 | 22.9% | 46965 |
| 12:17 | 4950 | 22.7% | 33630 |
| 12:18 | 4950 | 22.7% | 35831 |
| 12:19 | 4945 | 22.6% | 20991 |
| 12:20 | 4980 | 23.4% | 55805 |
| 12:21 | 4995 | 23.8% | 80719 |
| 12:22 | 5020 | 24.4% | 75458 |
| 12:23 | 5010 | 24.2% | 40828 |
| 12:24 | 5000 | 23.9% | 11387 |
| 12:25 | 5010 | 24.2% | 21062 |
| 12:26 | 5000 | 23.9% | 25175 |
| 12:27 | 5000 | 23.9% | 22022 |
| 12:28 | 5010 | 24.2% | 22353 |
| 12:29 | 5000 | 23.9% | 17495 |
| 12:30 | 5000 | 23.9% | 19492 |
| 12:31 | 5010 | 24.2% | 20578 |
| 12:32 | 5010 | 24.2% | 11658 |
| 12:33 | 5000 | 23.9% | 9462 |
| 12:34 | 5000 | 23.9% | 8224 |
| 12:35 | 5010 | 24.2% | 15409 |
| 12:36 | 5010 | 24.2% | 9275 |
| 12:37 | 5010 | 24.2% | 18979 |
| 12:38 | 5020 | 24.4% | 52476 |
| 12:39 | 5040 | 24.9% | 90810 |
| 12:40 | 5030 | 24.7% | 40374 |
| 12:41 | 5040 | 24.9% | 11445 |
| 12:42 | 5050 | 25.2% | 24283 |
| 12:43 | 5050 | 25.2% | 28171 |
| 12:44 | 5030 | 24.7% | 32653 |
| 12:45 | 5020 | 24.4% | 17146 |
| 12:46 | 5030 | 24.7% | 28128 |
| 12:47 | 5030 | 24.7% | 9862 |
| 12:48 | 5040 | 24.9% | 20178 |
| 12:49 | 5050 | 25.2% | 119906 |
| 12:50 | 5050 | 25.2% | 103425 |
| 12:51 | 5060 | 25.4% | 38915 |
| 12:52 | 5090 | 26.1% | 243184 |
| 12:53 | 5100 | 26.4% | 154671 |
| 12:54 | 5110 | 26.6% | 120810 |
| 12:55 | 5110 | 26.6% | 108943 |
| 12:56 | 5090 | 26.1% | 108788 |
| 12:57 | 5080 | 25.9% | 77625 |
| 12:58 | 5090 | 26.1% | 58394 |
| 12:59 | 5100 | 26.4% | 19790 |
| 13:00 | 5090 | 26.1% | 33052 |
| 13:01 | 5080 | 25.9% | 75836 |
| 13:02 | 5060 | 25.4% | 129815 |
| 13:03 | 5040 | 24.9% | 86488 |
| 13:04 | 5050 | 25.2% | 30587 |
| 13:05 | 5060 | 25.4% | 22867 |
| 13:06 | 5050 | 25.2% | 30190 |
| 13:07 | 5030 | 24.7% | 41181 |
| 13:08 | 5020 | 24.4% | 109439 |
| 13:09 | 5010 | 24.2% | 40946 |
| 13:10 | 5010 | 24.2% | 33193 |
| 13:11 | 5020 | 24.4% | 28444 |
| 13:12 | 5030 | 24.7% | 41428 |
| 13:13 | 5030 | 24.7% | 27654 |
| 13:14 | 5030 | 24.7% | 8805 |
| 13:15 | 5000 | 23.9% | 43691 |
| 13:16 | 4995 | 23.8% | 44998 |
| 13:17 | 4985 | 23.5% | 48941 |
| 13:18 | 4995 | 23.8% | 29946 |
| 13:19 | 5020 | 24.4% | 69597 |
| 13:20 | 5060 | 25.4% | 81217 |
| 13:21 | 5020 | 24.4% | 52678 |
| 13:22 | 5010 | 24.2% | 24443 |
| 13:23 | 5020 | 24.4% | 19685 |
| 13:24 | 5010 | 24.2% | 5522 |
| 13:25 | 5000 | 23.9% | 6924 |
| 13:26 | 5010 | 24.2% | 14735 |
| 13:27 | 5010 | 24.2% | 20333 |
| 13:28 | 5010 | 24.2% | 21342 |
| 13:29 | 5010 | 24.2% | 29537 |
| 13:30 | 5010 | 24.2% | 7605 |
| 13:31 | 4995 | 23.8% | 20850 |
| 13:32 | 5010 | 24.2% | 33686 |
| 13:33 | 5030 | 24.7% | 43220 |
| 13:34 | 5040 | 24.9% | 26744 |
| 13:35 | 5040 | 24.9% | 29333 |
| 13:36 | 5040 | 24.9% | 21182 |
| 13:37 | 5050 | 25.2% | 4906 |
| 13:38 | 5030 | 24.7% | 14480 |
| 13:39 | 5040 | 24.9% | 7653 |
| 13:40 | 5030 | 24.7% | 18740 |
| 13:41 | 5030 | 24.7% | 10237 |
| 13:42 | 5030 | 24.7% | 22448 |
| 13:43 | 5030 | 24.7% | 24651 |
| 13:44 | 5000 | 23.9% | 21616 |
| 13:45 | 5010 | 24.2% | 29948 |
| 13:46 | 5000 | 23.9% | 38804 |
| 13:47 | 5000 | 23.9% | 17177 |
| 13:48 | 4990 | 23.7% | 17410 |
| 13:49 | 4995 | 23.8% | 31650 |
| 13:50 | 4995 | 23.8% | 43855 |
| 13:51 | 5010 | 24.2% | 11017 |
| 13:52 | 5010 | 24.2% | 14159 |
| 13:53 | 4990 | 23.7% | 10297 |
| 13:54 | 4990 | 23.7% | 33835 |
| 13:55 | 4990 | 23.7% | 13329 |
| 13:56 | 5010 | 24.2% | 38641 |
| 13:57 | 5030 | 24.7% | 34244 |
| 13:58 | 5000 | 23.9% | 25016 |
| 13:59 | 5010 | 24.2% | 9608 |
| 14:00 | 4995 | 23.8% | 20647 |
| 14:01 | 4995 | 23.8% | 13475 |
| 14:02 | 5000 | 23.9% | 20887 |
| 14:03 | 5000 | 23.9% | 16527 |
| 14:04 | 4995 | 23.8% | 26354 |
| 14:05 | 4995 | 23.8% | 11424 |
| 14:06 | 4910 | 21.7% | 241789 |
| 14:07 | 4895 | 21.3% | 104313 |
| 14:08 | 4890 | 21.2% | 121998 |
| 14:09 | 4840 | 20.0% | 214707 |
| 14:10 | 4850 | 20.2% | 132173 |
| 14:11 | 4860 | 20.4% | 40172 |
| 14:12 | 4825 | 19.6% | 72302 |
| 14:13 | 4815 | 19.3% | 91709 |
| 14:14 | 4835 | 19.8% | 64183 |
| 14:15 | 4820 | 19.5% | 48140 |
| 14:16 | 4845 | 20.1% | 45697 |
| 14:17 | 4870 | 20.7% | 67987 |
| 14:18 | 4865 | 20.6% | 70995 |
| 14:19 | 4850 | 20.2% | 49771 |
| 14:20 | 4860 | 20.4% | 23117 |
| 14:21 | 4860 | 20.4% | 66865 |
| 14:22 | 4875 | 20.8% | 55341 |
| 14:23 | 4850 | 20.2% | 51257 |
| 14:24 | 4840 | 20.0% | 44351 |
| 14:25 | 4845 | 20.1% | 30043 |
| 14:26 | 4875 | 20.8% | 38534 |
| 14:27 | 4885 | 21.1% | 49928 |
| 14:28 | 4880 | 20.9% | 39149 |
| 14:29 | 4860 | 20.4% | 51880 |
| 14:30 | 4850 | 20.2% | 36896 |
| 14:31 | 4855 | 20.3% | 18224 |
| 14:32 | 4845 | 20.1% | 30176 |
| 14:33 | 4825 | 19.6% | 90393 |
| 14:34 | 4835 | 19.8% | 40521 |
| 14:35 | 4830 | 19.7% | 28391 |
| 14:36 | 4820 | 19.5% | 29417 |
| 14:37 | 4715 | 16.9% | 289716 |
공시발표 전 가격 = 0원, 10분간 최고가(0원, 0.0%), 10분간 최저가(0원, 0.0%)
| 시간 | 거래가격 | 가격변동 | 거래량 |
|---|---|---|---|
| 09:00 | 4035 | 0.0% | 55474 |
| 09:01 | 4045 | 0.2% | 116606 |
| 09:02 | 4055 | 0.5% | 42939 |
| 09:03 | 4070 | 0.9% | 23888 |
| 09:04 | 4080 | 1.1% | 5815 |
| 09:05 | 4095 | 1.5% | 46822 |
| 09:06 | 4105 | 1.7% | 21877 |
| 09:07 | 4105 | 1.7% | 26847 |
| 09:08 | 4130 | 2.4% | 31723 |
| 09:09 | 4125 | 2.2% | 13389 |
| 09:10 | 4115 | 2.0% | 17910 |
| 09:11 | 4105 | 1.7% | 20908 |
| 09:12 | 4105 | 1.7% | 17385 |
| 09:13 | 4130 | 2.4% | 57421 |
| 09:14 | 4135 | 2.5% | 9773 |
| 09:15 | 4135 | 2.5% | 12013 |
| 09:16 | 4135 | 2.5% | 17770 |
| 09:17 | 4130 | 2.4% | 10447 |
| 09:18 | 4120 | 2.1% | 11456 |
| 09:19 | 4120 | 2.1% | 8259 |
| 09:20 | 4130 | 2.4% | 19786 |
| 09:21 | 4130 | 2.4% | 9115 |
| 09:22 | 4155 | 3.0% | 106067 |
| 09:23 | 4170 | 3.3% | 39805 |
| 09:24 | 4180 | 3.6% | 22387 |
| 09:25 | 4175 | 3.5% | 30804 |
| 09:26 | 4170 | 3.3% | 29484 |
| 09:27 | 4170 | 3.3% | 9712 |
| 09:28 | 4165 | 3.2% | 13993 |
| 09:29 | 4165 | 3.2% | 3032 |
| 09:30 | 4165 | 3.2% | 18804 |
| 09:31 | 4165 | 3.2% | 12436 |
| 09:32 | 4175 | 3.5% | 22786 |
| 09:33 | 4185 | 3.7% | 35583 |
| 09:34 | 4195 | 4.0% | 68488 |
| 09:35 | 4210 | 4.3% | 75681 |
| 09:36 | 4210 | 4.3% | 43314 |
| 09:37 | 4215 | 4.5% | 34036 |
| 09:38 | 4250 | 5.3% | 83133 |
| 09:39 | 4245 | 5.2% | 27886 |
| 09:40 | 4420 | 9.5% | 542648 |
| 09:41 | 4430 | 9.8% | 32583 |
| 09:42 | 4430 | 9.8% | 0 |
| 09:43 | 4330 | 7.3% | 589740 |
| 09:44 | 4410 | 9.3% | 350769 |
| 09:45 | 4365 | 8.2% | 216340 |
| 09:46 | 4375 | 8.4% | 134622 |
| 09:47 | 4375 | 8.4% | 59692 |
| 09:48 | 4310 | 6.8% | 173250 |
| 09:49 | 4340 | 7.6% | 44844 |
| 09:50 | 4380 | 8.6% | 42051 |
| 09:51 | 4380 | 8.6% | 52973 |
| 09:52 | 4380 | 8.6% | 26196 |
| 09:53 | 4355 | 7.9% | 25304 |
| 09:54 | 4400 | 9.0% | 71175 |
| 09:55 | 4440 | 10.0% | 460915 |
| 09:56 | 4550 | 12.8% | 613553 |
| 09:57 | 4640 | 15.0% | 763328 |
| 09:58 | 4630 | 14.7% | 371419 |
| 09:59 | 4640 | 15.0% | 505110 |
| 10:00 | 4695 | 16.4% | 529067 |
| 10:01 | 4915 | 21.8% | 784135 |
| 10:02 | 4915 | 21.8% | 0 |
| 10:03 | 4915 | 21.8% | 0 |
| 10:04 | 4950 | 22.7% | 1133054 |
| 10:05 | 4925 | 22.1% | 452980 |
| 10:06 | 4860 | 20.4% | 407683 |
| 10:07 | 4845 | 20.1% | 560389 |
| 10:08 | 4840 | 20.0% | 138065 |
| 10:09 | 4860 | 20.4% | 305297 |
| 10:10 | 4905 | 21.6% | 339076 |
| 10:11 | 4900 | 21.4% | 215568 |
| 10:12 | 4890 | 21.2% | 217586 |
| 10:13 | 4900 | 21.4% | 117301 |
| 10:14 | 4895 | 21.3% | 87178 |
| 10:15 | 4945 | 22.6% | 252949 |
| 10:16 | 4935 | 22.3% | 192864 |
| 10:17 | 4880 | 20.9% | 133865 |
| 10:18 | 4905 | 21.6% | 105680 |
| 10:19 | 4900 | 21.4% | 70398 |
| 10:20 | 4885 | 21.1% | 98078 |
| 10:21 | 4895 | 21.3% | 57990 |
| 10:22 | 4890 | 21.2% | 57299 |
| 10:23 | 4885 | 21.1% | 69914 |
| 10:24 | 4880 | 20.9% | 66035 |
| 10:25 | 4855 | 20.3% | 114479 |
| 10:26 | 4845 | 20.1% | 131157 |
| 10:27 | 4865 | 20.6% | 31160 |
| 10:28 | 4855 | 20.3% | 61359 |
| 10:29 | 4830 | 19.7% | 123815 |
| 10:30 | 4810 | 19.2% | 168357 |
| 10:31 | 4810 | 19.2% | 71802 |
| 10:32 | 4805 | 19.1% | 69424 |
| 10:33 | 4830 | 19.7% | 50278 |
| 10:34 | 4850 | 20.2% | 87135 |
| 10:35 | 4855 | 20.3% | 98465 |
| 10:36 | 4880 | 20.9% | 84581 |
| 10:37 | 4905 | 21.6% | 211910 |
| 10:38 | 4975 | 23.3% | 403280 |
| 10:39 | 5050 | 25.2% | 730192 |
| 10:40 | 5060 | 25.4% | 587721 |
| 10:41 | 5040 | 24.9% | 203568 |
| 10:42 | 5060 | 25.4% | 233882 |
| 10:43 | 5120 | 26.9% | 685134 |
| 10:44 | 5110 | 26.6% | 248665 |
| 10:45 | 5100 | 26.4% | 236982 |
| 10:46 | 5100 | 26.4% | 107567 |
| 10:47 | 5070 | 25.7% | 159684 |
| 10:48 | 5060 | 25.4% | 91326 |
| 10:49 | 5050 | 25.2% | 150150 |
| 10:50 | 5040 | 24.9% | 77065 |
| 10:51 | 5050 | 25.2% | 112525 |
| 10:52 | 5060 | 25.4% | 80324 |
| 10:53 | 5110 | 26.6% | 254100 |
| 10:54 | 5120 | 26.9% | 152425 |
| 10:55 | 5100 | 26.4% | 71190 |
| 10:56 | 5100 | 26.4% | 75346 |
| 10:57 | 5100 | 26.4% | 40533 |
| 10:58 | 5090 | 26.1% | 30251 |
| 10:59 | 5080 | 25.9% | 18095 |
| 11:00 | 5070 | 25.7% | 67058 |
| 11:01 | 5060 | 25.4% | 39463 |
| 11:02 | 5070 | 25.7% | 60607 |
| 11:03 | 5050 | 25.2% | 35093 |
| 11:04 | 5060 | 25.4% | 16651 |
| 11:05 | 5050 | 25.2% | 63113 |
| 11:06 | 5080 | 25.9% | 104240 |
| 11:07 | 5100 | 26.4% | 54696 |
| 11:08 | 5080 | 25.9% | 56065 |
| 11:09 | 5090 | 26.1% | 40231 |
| 11:10 | 5060 | 25.4% | 43189 |
| 11:11 | 5080 | 25.9% | 17341 |
| 11:12 | 5060 | 25.4% | 27916 |
| 11:13 | 5050 | 25.2% | 139456 |
| 11:14 | 5070 | 25.7% | 33851 |
| 11:15 | 5110 | 26.6% | 369039 |
| 11:16 | 5120 | 26.9% | 190361 |
| 11:17 | 5080 | 25.9% | 50350 |
| 11:18 | 5090 | 26.1% | 60391 |
| 11:19 | 5070 | 25.7% | 74977 |
| 11:20 | 5060 | 25.4% | 20782 |
| 11:21 | 5070 | 25.7% | 33966 |
| 11:22 | 5010 | 24.2% | 338216 |
| 11:23 | 5020 | 24.4% | 67576 |
| 11:24 | 4990 | 23.7% | 138601 |
| 11:25 | 5020 | 24.4% | 58079 |
| 11:26 | 5020 | 24.4% | 66131 |
| 11:27 | 5000 | 23.9% | 25213 |
| 11:28 | 4995 | 23.8% | 61212 |
| 11:29 | 5000 | 23.9% | 41167 |
| 11:30 | 4990 | 23.7% | 36347 |
| 11:31 | 5020 | 24.4% | 64624 |
| 11:32 | 5000 | 23.9% | 22224 |
| 11:33 | 4995 | 23.8% | 16363 |
| 11:34 | 4995 | 23.8% | 10618 |
| 11:35 | 5010 | 24.2% | 22543 |
| 11:36 | 5020 | 24.4% | 35644 |
| 11:37 | 5040 | 24.9% | 22608 |
| 11:38 | 5020 | 24.4% | 41047 |
| 11:39 | 5030 | 24.7% | 15783 |
| 11:40 | 5020 | 24.4% | 15827 |
| 11:41 | 5010 | 24.2% | 11929 |
| 11:42 | 5010 | 24.2% | 16192 |
| 11:43 | 5030 | 24.7% | 30868 |
| 11:44 | 5010 | 24.2% | 6900 |
| 11:45 | 5010 | 24.2% | 13825 |
| 11:46 | 5020 | 24.4% | 17353 |
| 11:47 | 5030 | 24.7% | 4697 |
| 11:48 | 5010 | 24.2% | 12165 |
| 11:49 | 5020 | 24.4% | 11000 |
| 11:50 | 5010 | 24.2% | 8179 |
| 11:51 | 5010 | 24.2% | 4554 |
| 11:52 | 5020 | 24.4% | 21402 |
| 11:53 | 5020 | 24.4% | 22835 |
| 11:54 | 5020 | 24.4% | 3919 |
| 11:55 | 5020 | 24.4% | 9179 |
| 11:56 | 5020 | 24.4% | 13899 |
| 11:57 | 5000 | 23.9% | 13492 |
| 11:58 | 4990 | 23.7% | 82693 |
| 11:59 | 4990 | 23.7% | 22149 |
| 12:00 | 4995 | 23.8% | 7344 |
| 12:01 | 5000 | 23.9% | 24236 |
| 12:02 | 5010 | 24.2% | 38529 |
| 12:03 | 5000 | 23.9% | 30734 |
| 12:04 | 4995 | 23.8% | 19547 |
| 12:05 | 4995 | 23.8% | 2160 |
| 12:06 | 4995 | 23.8% | 33562 |
| 12:07 | 4995 | 23.8% | 26589 |
| 12:08 | 5000 | 23.9% | 16988 |
| 12:09 | 4995 | 23.8% | 4268 |
| 12:10 | 4990 | 23.7% | 11396 |
| 12:11 | 4985 | 23.5% | 7637 |
| 12:12 | 4985 | 23.5% | 65296 |
| 12:13 | 4985 | 23.5% | 20381 |
| 12:14 | 4980 | 23.4% | 18657 |
| 12:15 | 4930 | 22.2% | 160743 |
| 12:16 | 4960 | 22.9% | 46965 |
| 12:17 | 4950 | 22.7% | 33630 |
| 12:18 | 4950 | 22.7% | 35831 |
| 12:19 | 4945 | 22.6% | 20991 |
| 12:20 | 4980 | 23.4% | 55805 |
| 12:21 | 4995 | 23.8% | 80719 |
| 12:22 | 5020 | 24.4% | 75458 |
| 12:23 | 5010 | 24.2% | 40828 |
| 12:24 | 5000 | 23.9% | 11387 |
| 12:25 | 5010 | 24.2% | 21062 |
| 12:26 | 5000 | 23.9% | 25175 |
| 12:27 | 5000 | 23.9% | 22022 |
| 12:28 | 5010 | 24.2% | 22353 |
| 12:29 | 5000 | 23.9% | 17495 |
| 12:30 | 5000 | 23.9% | 19492 |
| 12:31 | 5010 | 24.2% | 20578 |
| 12:32 | 5010 | 24.2% | 11658 |
| 12:33 | 5000 | 23.9% | 9462 |
| 12:34 | 5000 | 23.9% | 8224 |
| 12:35 | 5010 | 24.2% | 15409 |
| 12:36 | 5010 | 24.2% | 9275 |
| 12:37 | 5010 | 24.2% | 18979 |
| 12:38 | 5020 | 24.4% | 52476 |
| 12:39 | 5040 | 24.9% | 90810 |
| 12:40 | 5030 | 24.7% | 40374 |
| 12:41 | 5040 | 24.9% | 11445 |
| 12:42 | 5050 | 25.2% | 24283 |
| 12:43 | 5050 | 25.2% | 28171 |
| 12:44 | 5030 | 24.7% | 32653 |
| 12:45 | 5020 | 24.4% | 17146 |
| 12:46 | 5030 | 24.7% | 28128 |
| 12:47 | 5030 | 24.7% | 9862 |
| 12:48 | 5040 | 24.9% | 20178 |
| 12:49 | 5050 | 25.2% | 119906 |
| 12:50 | 5050 | 25.2% | 103425 |
| 12:51 | 5060 | 25.4% | 38915 |
| 12:52 | 5090 | 26.1% | 243184 |
| 12:53 | 5100 | 26.4% | 154671 |
| 12:54 | 5110 | 26.6% | 120810 |
| 12:55 | 5110 | 26.6% | 108943 |
| 12:56 | 5090 | 26.1% | 108788 |
| 12:57 | 5080 | 25.9% | 77625 |
| 12:58 | 5090 | 26.1% | 58394 |
| 12:59 | 5100 | 26.4% | 19790 |
| 13:00 | 5090 | 26.1% | 33052 |
| 13:01 | 5080 | 25.9% | 75836 |
| 13:02 | 5060 | 25.4% | 129815 |
| 13:03 | 5040 | 24.9% | 86488 |
| 13:04 | 5050 | 25.2% | 30587 |
| 13:05 | 5060 | 25.4% | 22867 |
| 13:06 | 5050 | 25.2% | 30190 |
| 13:07 | 5030 | 24.7% | 41181 |
| 13:08 | 5020 | 24.4% | 109439 |
| 13:09 | 5010 | 24.2% | 40946 |
| 13:10 | 5010 | 24.2% | 33193 |
| 13:11 | 5020 | 24.4% | 28444 |
| 13:12 | 5030 | 24.7% | 41428 |
| 13:13 | 5030 | 24.7% | 27654 |
| 13:14 | 5030 | 24.7% | 8805 |
| 13:15 | 5000 | 23.9% | 43691 |
| 13:16 | 4995 | 23.8% | 44998 |
| 13:17 | 4985 | 23.5% | 48941 |
| 13:18 | 4995 | 23.8% | 29946 |
| 13:19 | 5020 | 24.4% | 69597 |
| 13:20 | 5060 | 25.4% | 81217 |
| 13:21 | 5020 | 24.4% | 52678 |
| 13:22 | 5010 | 24.2% | 24443 |
| 13:23 | 5020 | 24.4% | 19685 |
| 13:24 | 5010 | 24.2% | 5522 |
| 13:25 | 5000 | 23.9% | 6924 |
| 13:26 | 5010 | 24.2% | 14735 |
| 13:27 | 5010 | 24.2% | 20333 |
| 13:28 | 5010 | 24.2% | 21342 |
| 13:29 | 5010 | 24.2% | 29537 |
| 13:30 | 5010 | 24.2% | 7605 |
| 13:31 | 4995 | 23.8% | 20850 |
| 13:32 | 5010 | 24.2% | 33686 |
| 13:33 | 5030 | 24.7% | 43220 |
| 13:34 | 5040 | 24.9% | 26744 |
| 13:35 | 5040 | 24.9% | 29333 |
| 13:36 | 5040 | 24.9% | 21182 |
| 13:37 | 5050 | 25.2% | 4906 |
| 13:38 | 5030 | 24.7% | 14480 |
| 13:39 | 5040 | 24.9% | 7653 |
| 13:40 | 5030 | 24.7% | 18740 |
| 13:41 | 5030 | 24.7% | 10237 |
| 13:42 | 5030 | 24.7% | 22448 |
| 13:43 | 5030 | 24.7% | 24651 |
| 13:44 | 5000 | 23.9% | 21616 |
| 13:45 | 5010 | 24.2% | 29948 |
| 13:46 | 5000 | 23.9% | 38804 |
| 13:47 | 5000 | 23.9% | 17177 |
| 13:48 | 4990 | 23.7% | 17410 |
| 13:49 | 4995 | 23.8% | 31650 |
| 13:50 | 4995 | 23.8% | 43855 |
| 13:51 | 5010 | 24.2% | 11017 |
| 13:52 | 5010 | 24.2% | 14159 |
| 13:53 | 4990 | 23.7% | 10297 |
| 13:54 | 4990 | 23.7% | 33835 |
| 13:55 | 4990 | 23.7% | 13329 |
| 13:56 | 5010 | 24.2% | 38641 |
| 13:57 | 5030 | 24.7% | 34244 |
| 13:58 | 5000 | 23.9% | 25016 |
| 13:59 | 5010 | 24.2% | 9608 |
| 14:00 | 4995 | 23.8% | 20647 |
| 14:01 | 4995 | 23.8% | 13475 |
| 14:02 | 5000 | 23.9% | 20887 |
| 14:03 | 5000 | 23.9% | 16527 |
| 14:04 | 4995 | 23.8% | 26354 |
| 14:05 | 4995 | 23.8% | 11424 |
| 14:06 | 4910 | 21.7% | 241789 |
| 14:07 | 4895 | 21.3% | 104313 |
| 14:08 | 4890 | 21.2% | 121998 |
| 14:09 | 4840 | 20.0% | 214707 |
| 14:10 | 4850 | 20.2% | 132173 |
| 14:11 | 4860 | 20.4% | 40172 |
| 14:12 | 4825 | 19.6% | 72302 |
| 14:13 | 4815 | 19.3% | 91709 |
| 14:14 | 4835 | 19.8% | 64183 |
| 14:15 | 4820 | 19.5% | 48140 |
| 14:16 | 4845 | 20.1% | 45697 |
| 14:17 | 4870 | 20.7% | 67987 |
| 14:18 | 4865 | 20.6% | 70995 |
| 14:19 | 4850 | 20.2% | 49771 |
| 14:20 | 4860 | 20.4% | 23117 |
| 14:21 | 4860 | 20.4% | 66865 |
| 14:22 | 4875 | 20.8% | 55341 |
| 14:23 | 4850 | 20.2% | 51257 |
| 14:24 | 4840 | 20.0% | 44351 |
| 14:25 | 4845 | 20.1% | 30043 |
| 14:26 | 4875 | 20.8% | 38534 |
| 14:27 | 4885 | 21.1% | 49928 |
| 14:28 | 4880 | 20.9% | 39149 |
| 14:29 | 4860 | 20.4% | 51880 |
| 14:30 | 4850 | 20.2% | 36896 |
| 14:31 | 4855 | 20.3% | 18224 |
| 14:32 | 4845 | 20.1% | 30176 |
| 14:33 | 4825 | 19.6% | 90393 |
| 14:34 | 4835 | 19.8% | 40521 |
| 14:35 | 4830 | 19.7% | 28391 |
| 14:36 | 4820 | 19.5% | 29417 |
| 14:37 | 4715 | 16.9% | 289716 |
| 14:38 | 4710 | 16.7% | 131292 |
| 14:39 | 4685 | 16.1% | 206805 |
| 14:40 | 4690 | 16.2% | 88347 |
| 14:41 | 4720 | 17.0% | 127265 |
| 14:42 | 4710 | 16.7% | 110932 |
| 14:43 | 4700 | 16.5% | 100305 |
| 14:44 | 4615 | 14.4% | 307428 |
| 14:45 | 4645 | 15.1% | 152166 |
| 14:46 | 4620 | 14.5% | 93048 |
| 14:47 | 4610 | 14.3% | 93510 |
| 14:48 | 4650 | 15.2% | 95556 |
| 14:49 | 4645 | 15.1% | 92689 |
| 14:50 | 4635 | 14.9% | 63051 |
| 14:51 | 4630 | 14.7% | 23754 |
| 14:52 | 4580 | 13.5% | 196165 |
| 14:53 | 4600 | 14.0% | 73963 |
| 14:54 | 4610 | 14.3% | 84634 |
| 14:55 | 4605 | 14.1% | 63153 |
| 14:56 | 4585 | 13.6% | 104955 |
| 14:57 | 4575 | 13.4% | 88893 |
| 14:58 | 4540 | 12.5% | 189142 |
| 14:59 | 4550 | 12.8% | 69894 |
| 15:00 | 4565 | 13.1% | 89221 |
| 15:01 | 4560 | 13.0% | 30808 |
| 15:02 | 4545 | 12.6% | 57549 |
| 15:03 | 4560 | 13.0% | 33391 |
| 15:04 | 4580 | 13.5% | 79950 |
| 15:05 | 4575 | 13.4% | 18691 |
| 15:06 | 4570 | 13.3% | 37098 |
| 15:07 | 4575 | 13.4% | 32952 |
| 15:08 | 4565 | 13.1% | 44500 |
| 15:09 | 4550 | 12.8% | 51851 |
| 15:10 | 4550 | 12.8% | 40712 |
| 15:11 | 4535 | 12.4% | 86799 |
| 15:12 | 4570 | 13.3% | 42045 |
| 15:13 | 4570 | 13.3% | 46356 |
| 15:14 | 4580 | 13.5% | 61877 |
| 15:15 | 4575 | 13.4% | 44045 |
| 15:16 | 4580 | 13.5% | 41730 |
| 15:17 | 4595 | 13.9% | 57877 |
| 15:18 | 4595 | 13.9% | 65601 |
| 15:19 | 4595 | 13.9% | 55714 |
| 15:20 | 4595 | 13.9% | 0 |
| 15:21 | 4595 | 13.9% | 0 |
| 15:22 | 4595 | 13.9% | 0 |
| 15:23 | 4595 | 13.9% | 0 |
| 15:24 | 4595 | 13.9% | 0 |
| 15:25 | 4595 | 13.9% | 0 |
| 15:26 | 4595 | 13.9% | 0 |
| 15:27 | 4595 | 13.9% | 0 |
| 15:28 | 4595 | 13.9% | 0 |
| 15:29 | 4595 | 13.9% | 0 |
| 15:30 | 4630 | 14.7% | 324416 |
| 15:31 | 4630 | 14.7% | 0 |
| 15:32 | 4630 | 14.7% | 0 |
| 15:33 | 4630 | 14.7% | 0 |
| 15:34 | 4630 | 14.7% | 0 |
| 15:35 | 4630 | 14.7% | 0 |
| 15:36 | 4630 | 14.7% | 0 |
| 15:37 | 4630 | 14.7% | 0 |
공시발표 전 가격 = 4855원, 10분간 최고가(4855원, 0.0%), 10분간 최저가(4685원, -3.5%)
| 시간 | 거래가격 | 가격변동 | 거래량 |
|---|---|---|---|
| 14:30 | 4850 | -0.1% | 36896 |
| 14:31 | 4855 | 0.0% | 18224 |
| 14:32 | 4845 | -0.2% | 30176 |
| 14:33 | 4825 | -0.6% | 90393 |
| 14:34 | 4835 | -0.4% | 40521 |
| 14:35 | 4830 | -0.5% | 28391 |
| 14:36 | 4820 | -0.7% | 29417 |
| 14:37 | 4715 | -2.9% | 289716 |
| 14:38 | 4710 | -3.0% | 131292 |
| 14:39 | 4685 | -3.5% | 206805 |
| 14:40 | 4690 | -3.4% | 88347 |
| 14:41 | 4720 | -2.8% | 127265 |
공시발표 전 가격 = 0원, 10분간 최고가(0원, 0.0%), 10분간 최저가(0원, 0.0%)
| 시간 | 거래가격 | 가격변동 | 거래량 |
|---|
* 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
| [2021-04-07][대신증권] 일괄신고추가서류(파생결합증권-주가연계증권),투자설명서(일괄신고),일괄신고추가서류(파생결합증권-주가연계증권) 공시발표가 주가에 미친 영향은? (0) | 2021.04.07 |
|---|---|
| [2021-04-07][메이슨캐피탈] 주주총회소집공고 공시발표가 주가에 미친 영향은? (0) | 2021.04.07 |
| [2021-04-06][영우디에스피] 단일판매ㆍ공급계약체결(자율공시) 공시발표가 주가에 미친 영향은? (0) | 2021.04.06 |
| [2021-04-06][동신건설] 단일판매ㆍ공급계약체결 공시발표가 주가에 미친 영향은? (0) | 2021.04.06 |
| [2021-04-06][서울바이오시스] 연결재무제표기준영업(잠정)실적(공정공시) 공시발표가 주가에 미친 영향은? (0) | 2021.04.06 |
댓글