뷰티스킨

(406820)    I    코스닥 제조 11.29 15:33
10,740 전일 11,150 고가 11,250 상한가 14,490 거래량
(주) 		20,457
410 -3.68% 시가 11,150 저가 10,700 하한가 7,810 거래대금
(백만) 		222
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.29 11,150 410 20,457 1,331 28,452 0.81% 3,505,588
24.11.28 11,190 40 8,599 -357 27,121 0.77% 3,506,919
24.11.27 11,530 340 11,896 706 27,478 0.78% 3,506,562
24.11.26 11,540 10 5,404 1,325 26,772 0.76% 3,507,268
24.11.25 11,200 340 7,306 2,546 25,447 0.72% 3,508,593
24.11.22 10,980 220 13,506 2,022 22,901 0.65% 3,511,139
24.11.21 11,100 120 12,440 2,745 20,879 0.59% 3,513,161
24.11.20 11,180 80 12,931 2,236 18,134 0.51% 3,515,906
24.11.19 11,370 190 10,920 1,007 15,898 0.45% 3,518,142
24.11.18 11,340 30 12,261 14,891 14,891 0.42% 3,519,149
24.11.15 11,500 160 73,306 0 0 0.00% 0
24.11.14 11,870 320 11,329 0 0 0.00% 0
24.11.13 12,230 360 20,348 0 0 0.00% 0
24.11.12 13,150 920 42,321 0 0 0.00% 0
24.11.11 14,200 1,050 49,321 0 0 0.00% 0
24.11.08 13,490 710 33,238 0 0 0.00% 0
24.11.07 13,610 120 36,058 0 0 0.00% 0
24.11.06 13,900 290 22,866 0 0 0.00% 0
24.11.05 14,070 170 18,289 0 0 0.00% 0
24.11.04 13,830 240 25,632 0 0 0.00% 0
24.11.01 13,980 150 333,168 0 0 0.00% 0
24.10.31 13,910 70 10,769 0 0 0.00% 0
24.10.30 13,910 0 10,268 0 0 0.00% 0
24.10.29 14,000 90 6,171 0 0 0.00% 0
24.10.28 13,420 580 18,546 0 0 0.00% 0
24.10.25 13,950 530 43,058 0 0 0.00% 0
24.10.24 14,140 190 17,384 0 0 0.00% 0
24.10.23 14,280 140 16,534 0 0 0.00% 0
24.10.22 14,900 620 34,105 0 0 0.00% 0
24.10.21 14,710 190 35,280 0 0 0.00% 0
24.10.18 14,610 100 53,732 0 0 0.00% 0
24.10.17 14,370 240 256,819 0 0 0.00% 0
24.10.16 14,950 580 30,216 0 0 0.00% 0
24.10.15 15,130 180 22,484 0 0 0.00% 0
24.10.14 15,240 110 16,981 0 0 0.00% 0
24.10.11 15,630 390 36,767 0 0 0.00% 0
24.10.10 15,650 20 30,628 0 0 0.00% 0
24.10.08 16,450 800 60,561 0 0 0.00% 0
24.10.07 16,160 290 39,555 0 0 0.00% 0
24.10.04 16,430 270 60,428 0 0 0.00% 0
24.10.02 16,730 300 115,837 0 0 0.00% 0
24.09.30 17,490 760 150,679 0 0 0.00% 0
24.09.27 17,100 390 451,259 0 0 0.00% 0
24.09.26 14,720 2,380 839,350 0 0 0.00% 0
24.09.25 14,570 150 74,755 0 0 0.00% 0
24.09.24 14,490 80 29,300 0 0 0.00% 0
24.09.23 14,500 10 37,281 0 0 0.00% 0
24.09.20 13,900 600 352,089 0 0 0.00% 0
24.09.19 14,380 480 37,678 0 0 0.00% 0
24.09.13 14,460 80 15,895 0 0 0.00% 0
24.09.12 13,980 480 28,996 0 0 0.00% 0
24.09.11 14,340 360 40,613 0 0 0.00% 0
24.09.10 14,600 260 57,389 0 0 0.00% 0
24.09.09 14,260 340 80,515 0 0 0.00% 0
24.09.06 15,050 790 59,948 0 0 0.00% 0
24.09.05 14,380 670 606,533 0 0 0.00% 0
24.09.04 15,190 810 26,545 0 0 0.00% 0
24.09.03 14,700 490 86,661 0 0 0.00% 0
24.09.02 14,230 470 59,787 0 0 0.00% 0
24.08.30 13,780 450 14,855 0 0 0.00% 0
24.08.29 14,210 430 15,953 0 0 0.00% 0
24.08.28 14,680 470 20,558 0 0 0.00% 0
24.08.27 14,660 20 16,708 0 0 0.00% 0
24.08.26 15,380 720 24,803 0 0 0.00% 0
24.08.23 15,780 400 28,277 0 0 0.00% 0
24.08.22 16,140 360 37,238 0 0 0.00% 0
24.08.21 16,820 680 35,124 0 0 0.00% 0
24.08.20 16,810 10 29,978 0 0 0.00% 0
24.08.19 16,710 100 80,941 0 0 0.00% 0
24.08.16 16,000 710 135,731 0 0 0.00% 0
24.08.14 15,710 290 21,238 0 0 0.00% 0
24.08.13 16,520 810 34,001 0 0 0.00% 0
24.08.12 16,170 350 39,659 0 0 0.00% 0
24.08.09 15,530 640 35,424 0 0 0.00% 0
24.08.08 15,980 450 27,617 0 0 0.00% 0
24.08.07 15,920 60 30,620 0 0 0.00% 0
24.08.06 14,970 950 60,689 0 0 0.00% 0
24.08.05 18,260 3,290 112,283 0 0 0.00% 0
24.08.02 19,530 1,270 89,892 0 0 0.00% 0
24.08.01 17,210 2,320 765,554 0 0 0.00% 0
24.07.31 17,190 20 29,234 0 0 0.00% 0
24.07.30 17,740 550 48,822 0 0 0.00% 0
24.07.29 16,230 1,510 585,403 0 0 0.00% 0
24.07.26 16,310 80 12,030 0 0 0.00% 0
24.07.25 17,140 830 34,685 0 0 0.00% 0
24.07.24 17,430 290 34,501 0 0 0.00% 0
24.07.23 17,200 230 26,489 0 0 0.00% 0
24.07.22 17,030 170 33,154 0 0 0.00% 0
24.07.19 17,180 150 73,835 0 0 0.00% 0
24.07.18 18,030 850 44,344 0 0 0.00% 0
24.07.17 17,950 80 46,540 0 0 0.00% 0
24.07.16 18,430 480 26,116 0 0 0.00% 0
24.07.15 18,630 200 24,104 0 0 0.00% 0
24.07.12 19,250 620 31,390 0 0 0.00% 0
24.07.11 19,430 180 62,989 0 0 0.00% 0
24.07.10 19,250 180 53,207 0 0 0.00% 0
24.07.09 19,800 550 98,312 0 0 0.00% 0
24.07.08 17,850 1,950 916,487 0 0 0.00% 0
24.07.05 18,390 540 57,049 0 0 0.00% 0
24.07.04 18,510 120 66,265 0 0 0.00% 0
24.07.03 19,260 750 63,278 0 0 0.00% 0
24.07.02 20,200 940 51,085 0 0 0.00% 0
24.07.01 19,650 550 86,242 0 0 0.00% 0
24.06.28 20,300 650 82,763 0 0 0.00% 0
24.06.27 20,600 300 204,082 0 0 0.00% 0
24.06.26 20,500 100 70,065 0 0 0.00% 0
24.06.25 21,100 600 75,148 0 0 0.00% 0
24.06.24 21,900 800 71,911 0 0 0.00% 0
24.06.21 22,050 150 184,552 0 0 0.00% 0
24.06.20 23,200 1,150 93,360 0 0 0.00% 0
24.06.19 24,400 1,200 151,847 0 0 0.00% 0
24.06.18 24,150 250 171,765 0 0 0.00% 0
24.06.17 24,550 400 171,613 0 0 0.00% 0
24.06.14 24,800 250 572,394 0 0 0.00% 0
24.06.13 23,200 1,600 1,837,955 0 0 0.00% 0
24.06.12 20,850 2,350 1,251,034 0 0 0.00% 0
24.06.11 22,000 1,150 287,715 0 0 0.00% 0
24.06.10 22,250 250 127,058 0 0 0.00% 0
24.06.07 22,450 200 236,888 0 0 0.00% 0
24.06.05 24,250 1,800 305,068 0 0 0.00% 0
24.06.04 25,700 1,450 1,430,498 0 0 0.00% 0
24.06.03 25,850 150 749,597 0 0 0.00% 0
24.05.31 22,750 3,100 4,445,345 0 0 0.00% 0
24.05.30 24,400 1,650 993,719 0 0 0.00% 0
24.05.29 20,000 4,400 4,089,834 0 0 0.00% 0
24.05.28 19,210 790 1,050,002 0 0 0.00% 0
24.05.27 19,550 340 93,722 0 0 0.00% 0
24.05.24 19,330 220 319,343 0 0 0.00% 0
24.05.23 19,850 520 91,622 0 0 0.00% 0
24.05.22 20,350 500 189,898 0 0 0.00% 0
24.05.21 19,900 450 317,484 0 0 0.00% 0
24.05.20 21,100 1,200 164,102 0 0 0.00% 0
24.05.17 20,950 150 1,267,646 0 0 0.00% 0
24.05.16 19,640 1,310 321,175 0 0 0.00% 0
24.05.14 19,950 310 238,259 0 0 0.00% 0
24.05.13 19,920 30 693,219 0 0 0.00% 0
24.05.10 19,280 640 1,504,788 0 0 0.00% 0
24.05.09 18,310 970 3,244,035 0 0 0.00% 0
24.05.08 18,640 330 160,298 0 0 0.00% 0
24.05.07 19,000 360 262,401 0 0 0.00% 0
24.05.03 19,990 990 322,081 0 0 0.00% 0
24.05.02 19,990 0 1,360,324 0 0 0.00% 0
24.04.30 18,120 1,870 3,861,891 0 0 0.00% 0
24.04.29 18,370 250 728,212 0 0 0.00% 0
24.04.26 16,870 1,500 3,007,064 0 0 0.00% 0
24.04.25 14,380 2,490 2,811,328 0 0 0.00% 0
24.04.24 12,500 1,880 1,134,920 0 0 0.00% 0
24.04.23 11,400 1,100 946,840 0 0 0.00% 0
24.04.22 11,990 590 41,985 0 0 0.00% 0
24.04.19 12,210 220 26,535 0 0 0.00% 0
24.04.18 12,200 10 20,761 0 0 0.00% 0
24.04.17 12,260 60 6,338 0 0 0.00% 0
24.04.16 12,600 340 8,505 0 0 0.00% 0
24.04.15 12,980 380 7,676 0 0 0.00% 0
24.04.12 13,010 30 9,333 0 0 0.00% 0
24.04.11 13,110 100 17,657 0 0 0.00% 0
24.04.09 13,110 0 5,539 0 0 0.00% 0
24.04.08 13,410 300 11,372 0 0 0.00% 0
24.04.05 13,500 90 7,850 0 0 0.00% 0
24.04.04 13,520 20 8,529 0 0 0.00% 0
24.04.03 13,820 300 6,779 0 0 0.00% 0
24.04.02 13,870 50 9,374 0 0 0.00% 0
24.04.01 13,630 240 34,269 0 0 0.00% 0
24.03.29 13,910 280 6,143 0 0 0.00% 0
24.03.28 13,730 180 6,681 0 0 0.00% 0
24.03.27 13,920 190 7,683 0 0 0.00% 0
24.03.26 14,000 80 6,759 0 0 0.00% 0
24.03.25 13,890 110 6,958 0 0 0.00% 0
24.03.22 13,800 90 4,715 0 0 0.00% 0
24.03.21 13,670 130 6,564 0 0 0.00% 0
24.03.20 13,720 50 11,977 0 0 0.00% 0
24.03.19 13,830 110 8,222 0 0 0.00% 0
24.03.18 13,940 110 5,212 0 0 0.00% 0
24.03.15 14,040 100 12,805 0 0 0.00% 0
24.03.14 14,020 20 7,807 0 0 0.00% 0
24.03.13 14,150 130 5,088 0 0 0.00% 0
24.03.12 13,870 280 5,688 0 0 0.00% 0
24.03.11 13,850 20 7,124 0 0 0.00% 0
24.03.08 13,700 150 6,713 0 0 0.00% 0
24.03.07 13,990 290 18,922 0 0 0.00% 0
24.03.06 14,350 360 32,432 0 0 0.00% 0
24.03.05 14,590 240 17,772 0 0 0.00% 0
24.03.04 14,580 10 7,173 0 0 0.00% 0
24.02.29 14,820 240 13,987 0 0 0.00% 0
24.02.28 15,060 240 20,516 0 0 0.00% 0
24.02.27 15,700 640 29,795 0 0 0.00% 0
24.02.26 15,740 40 8,143 0 0 0.00% 0
24.02.23 16,200 460 12,495 0 0 0.00% 0
24.02.22 15,990 210 17,649 0 0 0.00% 0
24.02.21 16,070 80 8,433 0 0 0.00% 0
24.02.20 16,170 100 8,492 0 0 0.00% 0
24.02.19 16,340 170 10,872 0 0 0.00% 0
24.02.16 15,690 650 24,063 0 0 0.00% 0
24.02.15 15,720 30 10,975 0 0 0.00% 0
24.02.14 15,550 170 5,170 0 0 0.00% 0
24.02.13 15,540 10 4,371 0 0 0.00% 0
24.02.08 15,670 130 5,360 0 0 0.00% 0
24.02.07 15,400 270 10,292 0 0 0.00% 0
24.02.06 15,600 200 8,117 0 0 0.00% 0
24.02.05 15,750 150 8,912 0 0 0.00% 0
24.02.02 15,730 20 9,370 0 0 0.00% 0
24.02.01 16,270 540 30,198 0 0 0.00% 0
24.01.31 16,260 10 18,600 0 0 0.00% 0
24.01.30 16,270 10 11,124 0 0 0.00% 0
24.01.29 16,480 210 21,448 0 0 0.00% 0
24.01.26 16,350 130 14,964 0 0 0.00% 0
24.01.25 16,660 310 17,251 0 0 0.00% 0
24.01.24 16,720 60 11,445 0 0 0.00% 0
24.01.23 16,310 410 25,344 0 0 0.00% 0
24.01.22 16,620 310 116,809 0 0 0.00% 0
24.01.19 16,740 120 12,567 0 0 0.00% 0
24.01.18 16,330 410 9,212 0 0 0.00% 0
24.01.17 16,560 230 15,630 0 0 0.00% 0
24.01.16 16,600 40 6,811 0 0 0.00% 0
24.01.15 16,910 310 11,594 0 0 0.00% 0
24.01.12 17,430 520 13,325 0 0 0.00% 0
24.01.11 17,070 360 12,781 0 0 0.00% 0
24.01.10 17,560 490 14,000 0 0 0.00% 0
24.01.09 17,510 50 14,576 0 0 0.00% 0
24.01.08 16,630 880 33,925 0 0 0.00% 0
24.01.05 16,190 440 33,920 0 0 0.00% 0
24.01.04 16,400 210 14,486 0 0 0.00% 0
24.01.03 16,770 370 12,063 0 0 0.00% 0
24.01.02 16,550 220 11,791 0 0 0.00% 0
23.12.28 16,100 450 23,877 0 0 0.00% 0
23.12.27 16,040 60 8,244 0 0 0.00% 0
23.12.26 16,700 660 24,455 0 0 0.00% 0
23.12.22 16,880 180 10,527 0 0 0.00% 0
23.12.21 17,070 190 13,716 0 0 0.00% 0
23.12.20 16,850 220 58,009 0 0 0.00% 0
23.12.19 16,700 150 13,695 0 0 0.00% 0
23.12.18 16,200 500 23,111 0 0 0.00% 0
23.12.15 16,070 130 8,043 0 0 0.00% 0
23.12.14 15,910 160 14,559 0 0 0.00% 0
23.12.13 16,290 380 16,438 0 0 0.00% 0
23.12.12 16,480 190 13,506 0 0 0.00% 0
23.12.11 16,390 90 18,017 0 0 0.00% 0
23.12.08 16,230 160 17,484 0 0 0.00% 0
23.12.07 16,320 90 10,142 0 0 0.00% 0
23.12.06 16,340 20 11,750 0 0 0.00% 0
23.12.05 16,380 40 16,955 0 0 0.00% 0
23.12.04 16,860 480 20,482 0 0 0.00% 0
23.12.01 17,310 450 28,461 0 0 0.00% 0
23.11.30 17,310 0 13,454 0 0 0.00% 0
23.11.29 17,300 10 22,209 0 0 0.00% 0
23.11.28 17,490 190 16,876 0 0 0.00% 0
23.11.27 17,960 470 25,439 0 0 0.00% 0
23.11.24 18,100 140 20,591 0 0 0.00% 0
23.11.23 18,080 20 11,823 0 0 0.00% 0
23.11.22 18,520 440 25,098 0 0 0.00% 0
23.11.21 18,150 370 32,895 0 0 0.00% 0
23.11.20 17,950 200 18,823 0 0 0.00% 0
23.11.17 18,900 950 64,558 0 0 0.00% 0
23.11.16 19,490 550 18,622 0 0 0.00% 0
23.11.15 19,140 350 17,061 0 0 0.00% 0
23.11.14 18,450 690 25,467 0 0 0.00% 0
23.11.13 19,900 1,450 52,693 0 0 0.00% 0
23.11.10 20,450 550 46,639 0 0 0.00% 0
23.11.09 21,750 1,300 46,415 0 0 0.00% 0
23.11.08 22,450 700 70,264 0 0 0.00% 0
23.11.07 21,900 550 188,618 0 0 0.00% 0
23.11.06 22,500 600 146,920 0 0 0.00% 0
23.11.03 21,650 850 134,765 0 0 0.00% 0
23.11.02 22,200 550 200,730 0 0 0.00% 0
23.11.01 20,900 1,300 477,974 0 0 0.00% 0
23.10.31 17,730 3,170 1,582,358 0 0 0.00% 0
23.10.30 17,340 390 29,297 0 0 0.00% 0
23.10.27 18,270 930 36,997 0 0 0.00% 0
23.10.26 20,350 2,080 98,185 0 0 0.00% 0
23.10.25 17,490 2,860 510,081 0 0 0.00% 0
23.10.24 17,350 140 32,440 0 0 0.00% 0
23.10.23 17,200 150 11,854 0 0 0.00% 0
23.10.20 17,350 150 20,465 0 0 0.00% 0
23.10.19 18,460 1,110 20,955 0 0 0.00% 0
23.10.18 19,610 1,150 15,986 0 0 0.00% 0
23.10.17 19,000 610 13,240 0 0 0.00% 0
23.10.16 19,640 640 16,445 0 0 0.00% 0
23.10.13 20,700 1,060 22,774 0 0 0.00% 0
23.10.12 19,960 740 8,394 0 0 0.00% 0
23.10.11 19,530 430 7,695 0 0 0.00% 0
23.10.10 20,800 1,270 20,579 0 0 0.00% 0
23.10.06 20,000 800 17,480 0 0 0.00% 0
23.10.05 21,000 1,000 22,021 0 0 0.00% 0
23.10.04 22,800 1,800 22,418 0 0 0.00% 0
23.09.27 22,400 400 16,182 0 0 0.00% 0
23.09.26 23,450 1,050 19,778 0 0 0.00% 0
23.09.25 23,200 250 27,069 0 0 0.00% 0
23.09.22 22,900 300 20,087 0 0 0.00% 0
23.09.21 24,600 1,700 52,496 0 0 0.00% 0
23.09.20 25,650 1,050 41,492 0 0 0.00% 0
23.09.19 26,600 950 49,447 0 0 0.00% 0
23.09.18 26,500 100 48,419 0 0 0.00% 0
23.09.15 25,950 550 38,958 0 0 0.00% 0
23.09.14 26,000 50 31,486 0 0 0.00% 0
23.09.13 26,600 600 59,331 0 0 0.00% 0
23.09.12 27,000 400 64,755 0 0 0.00% 0
23.09.11 25,700 1,300 141,458 0 0 0.00% 0
23.09.08 25,950 250 57,470 0 0 0.00% 0
23.09.07 27,550 1,600 94,131 0 0 0.00% 0
23.09.06 26,000 1,550 109,178 0 0 0.00% 0
23.09.05 26,400 400 55,810 0 0 0.00% 0
23.09.04 27,000 600 71,514 0 0 0.00% 0
23.09.01 27,550 550 175,156 0 0 0.00% 0
23.08.31 27,550 0 109,375 0 0 0.00% 0
23.08.30 25,500 2,050 153,234 0 0 0.00% 0
23.08.29 26,000 500 70,072 0 0 0.00% 0
23.08.28 25,700 300 115,425 0 0 0.00% 0
23.08.25 25,450 250 153,695 0 0 0.00% 0
23.08.24 25,550 100 108,907 0 0 0.00% 0
23.08.23 26,800 1,250 157,606 0 0 0.00% 0
23.08.22 25,700 1,100 131,040 0 0 0.00% 0
23.08.21 26,400 700 194,845 0 0 0.00% 0
23.08.18 26,500 100 675,742 0 0 0.00% 0
23.08.17 30,350 3,850 215,002 0 0 0.00% 0
23.08.16 31,600 1,250 218,574 0 0 0.00% 0
23.08.14 31,100 500 547,344 0 0 0.00% 0
23.08.11 29,900 1,200 1,603,027 0 0 0.00% 0
23.08.10 23,000 6,900 1,405,022 0 0 0.00% 0
23.08.09 23,100 100 56,110 0 0 0.00% 0
23.08.08 24,700 1,600 243,978 0 0 0.00% 0
23.08.07 23,650 1,050 193,797 0 0 0.00% 0
23.08.04 21,650 2,000 323,648 0 0 0.00% 0
23.08.03 23,100 1,450 91,533 0 0 0.00% 0
23.08.02 22,650 450 209,308 0 0 0.00% 0
23.08.01 23,150 500 132,418 0 0 0.00% 0
23.07.31 21,300 1,850 400,627 0 0 0.00% 0
23.07.28 22,350 1,050 158,284 0 0 0.00% 0
23.07.27 21,550 800 362,041 0 0 0.00% 0
23.07.26 26,400 4,900 364,206 0 0 0.00% 0
23.07.25 32,600 6,200 835,371 0 0 0.00% 0
23.07.24 0 6,600 7,227,303 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    12.01 14:43 더보기 >