신시웨이

(290560)    I    코스닥 제조 11.08 15:33
6,480 전일 6,280 고가 6,650 상한가 8,160 거래량
(주)
9,724
200 3.18% 시가 6,340 저가 6,340 하한가 4,400 거래대금
(백만)
63
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 6,280 200 9,724 -126 31,589 0.81% 3,846,383
24.11.07 6,220 60 8,339 856 31,715 0.82% 3,846,257
24.11.06 6,360 140 21,420 1,491 30,859 0.80% 3,847,113
24.11.05 6,350 10 7,049 -868 29,368 0.76% 3,848,604
24.11.04 6,330 20 13,471 2,365 30,236 0.78% 3,847,736
24.11.01 6,310 20 10,656 -4,548 27,871 0.72% 3,850,101
24.10.31 6,220 90 19,525 1,206 32,419 0.84% 3,845,553
24.10.30 6,280 60 9,507 4,962 31,213 0.80% 3,846,759
24.10.29 6,260 20 19,388 199 26,251 0.68% 3,851,721
24.10.28 6,310 50 5,787 -2,306 26,052 0.67% 3,851,920
24.10.25 6,350 40 14,550 1,382 28,358 0.73% 3,849,614
24.10.24 6,200 150 6,260 26,976 26,976 0.70% 3,850,996
24.10.23 6,360 160 11,324 0 0 0.00% 0
24.10.22 6,300 60 13,200 0 0 0.00% 0
24.10.21 6,330 30 8,314 0 0 0.00% 0
24.10.18 6,340 10 10,175 0 0 0.00% 0
24.10.17 6,550 210 24,647 0 0 0.00% 0
24.10.16 6,770 220 12,057 0 0 0.00% 0
24.10.15 6,500 270 19,895 0 0 0.00% 0
24.10.14 6,520 20 11,031 0 0 0.00% 0
24.10.11 6,760 240 24,762 0 0 0.00% 0
24.10.10 6,810 50 17,795 0 0 0.00% 0
24.10.08 7,120 310 26,839 0 0 0.00% 0
24.10.07 7,010 110 22,700 0 0 0.00% 0
24.10.04 7,370 360 69,747 0 0 0.00% 0
24.10.02 7,750 380 29,586 0 0 0.00% 0
24.09.30 8,070 320 32,969 0 0 0.00% 0
24.09.27 8,420 350 69,965 0 0 0.00% 0
24.09.26 8,410 10 70,895 0 0 0.00% 0
24.09.25 8,340 70 225,381 0 0 0.00% 0
24.09.24 7,690 650 993,008 0 0 0.00% 0
24.09.23 8,030 340 62,979 0 0 0.00% 0
24.09.20 7,870 160 214,175 0 0 0.00% 0
24.09.19 7,870 0 99,832 0 0 0.00% 0
24.09.13 7,370 500 1,009,985 0 0 0.00% 0
24.09.12 7,480 110 96,342 0 0 0.00% 0
24.09.11 7,950 470 305,773 0 0 0.00% 0
24.09.10 8,540 590 1,828,804 0 0 0.00% 0
24.09.09 7,280 1,260 2,786,892 0 0 0.00% 0
24.09.06 7,860 580 484,942 0 0 0.00% 0
24.09.05 6,800 1,060 2,107,005 0 0 0.00% 0
24.09.04 7,420 620 71,848 0 0 0.00% 0
24.09.03 7,970 550 97,835 0 0 0.00% 0
24.09.02 8,230 260 105,974 0 0 0.00% 0
24.08.30 8,330 100 492,416 0 0 0.00% 0
24.08.29 8,590 260 1,495,301 0 0 0.00% 0
24.08.28 6,610 1,980 340,179 0 0 0.00% 0
24.08.27 6,190 420 208,443 0 0 0.00% 0
24.08.26 6,330 140 6,625 0 0 0.00% 0
24.08.23 6,200 130 3,188 0 0 0.00% 0
24.08.22 6,310 110 9,827 0 0 0.00% 0
24.08.21 6,490 180 10,838 0 0 0.00% 0
24.08.20 6,360 130 11,716 0 0 0.00% 0
24.08.19 6,580 220 8,282 0 0 0.00% 0
24.08.16 6,200 380 20,849 0 0 0.00% 0
24.08.14 6,040 160 3,625 0 0 0.00% 0
24.08.13 6,070 30 3,669 0 0 0.00% 0
24.08.12 5,960 110 4,328 0 0 0.00% 0
24.08.09 5,790 170 3,462 0 0 0.00% 0
24.08.08 6,000 210 6,024 0 0 0.00% 0
24.08.07 5,960 40 5,315 0 0 0.00% 0
24.08.06 5,780 180 15,661 0 0 0.00% 0
24.08.05 6,380 600 20,195 0 0 0.00% 0
24.08.02 7,160 780 77,156 0 0 0.00% 0
24.08.01 7,070 90 7,674 0 0 0.00% 0
24.07.31 7,190 120 14,590 0 0 0.00% 0
24.07.30 7,230 40 21,974 0 0 0.00% 0
24.07.29 7,100 130 10,237 0 0 0.00% 0
24.07.26 7,430 330 34,296 0 0 0.00% 0
24.07.25 7,700 270 67,736 0 0 0.00% 0
24.07.24 8,260 560 68,943 0 0 0.00% 0
24.07.23 8,600 340 147,540 0 0 0.00% 0
24.07.22 8,530 70 438,401 0 0 0.00% 0
24.07.19 7,870 660 960,834 0 0 0.00% 0
24.07.18 7,680 190 1,205,789 0 0 0.00% 0
24.07.17 7,520 160 938 0 0 0.00% 0
24.07.16 7,820 300 2,827 0 0 0.00% 0
24.07.15 8,040 220 2,108 0 0 0.00% 0
24.07.12 7,910 130 3,077 0 0 0.00% 0
24.07.11 7,890 20 2,376 0 0 0.00% 0
24.07.10 7,880 10 4,091 0 0 0.00% 0
24.07.09 7,770 110 4,166 0 0 0.00% 0
24.07.08 7,570 200 5,514 0 0 0.00% 0
24.07.05 7,870 300 13,659 0 0 0.00% 0
24.07.04 8,290 420 4,979 0 0 0.00% 0
24.07.03 8,340 50 4,733 0 0 0.00% 0
24.07.02 8,280 60 3,829 0 0 0.00% 0
24.07.01 8,200 80 1,358 0 0 0.00% 0
24.06.28 8,170 30 970 0 0 0.00% 0
24.06.27 8,100 70 2,084 0 0 0.00% 0
24.06.26 8,320 220 5,322 0 0 0.00% 0
24.06.25 8,300 20 3,535 0 0 0.00% 0
24.06.24 8,590 290 3,570 0 0 0.00% 0
24.06.21 8,660 70 3,419 0 0 0.00% 0
24.06.20 8,670 10 1,900 0 0 0.00% 0
24.06.19 8,760 90 4,050 0 0 0.00% 0
24.06.18 8,920 160 7,025 0 0 0.00% 0
24.06.17 9,070 150 6,829 0 0 0.00% 0
24.06.14 9,100 30 5,799 0 0 0.00% 0
24.06.13 9,120 20 7,471 0 0 0.00% 0
24.06.12 9,140 20 12,079 0 0 0.00% 0
24.06.11 9,240 100 3,234 0 0 0.00% 0
24.06.10 9,160 80 2,773 0 0 0.00% 0
24.06.07 9,150 10 1,226 0 0 0.00% 0
24.06.05 9,180 30 3,949 0 0 0.00% 0
24.06.04 9,220 40 3,136 0 0 0.00% 0
24.06.03 9,110 110 2,147 0 0 0.00% 0
24.05.31 9,170 60 5,052 0 0 0.00% 0
24.05.30 9,280 110 4,754 0 0 0.00% 0
24.05.29 9,280 0 4,052 0 0 0.00% 0
24.05.28 9,140 140 2,252 0 0 0.00% 0
24.05.27 9,440 300 8,835 0 0 0.00% 0
24.05.24 9,550 110 8,145 0 0 0.00% 0
24.05.23 9,460 90 3,732 0 0 0.00% 0
24.05.22 9,540 80 3,068 0 0 0.00% 0
24.05.21 9,530 10 7,344 0 0 0.00% 0
24.05.20 9,530 0 2,256 0 0 0.00% 0
24.05.17 9,630 100 5,366 0 0 0.00% 0
24.05.16 9,630 0 6,876 0 0 0.00% 0
24.05.14 9,610 20 4,150 0 0 0.00% 0
24.05.13 9,790 180 4,003 0 0 0.00% 0
24.05.10 9,680 110 3,486 0 0 0.00% 0
24.05.09 9,550 130 8,551 0 0 0.00% 0
24.05.08 9,820 270 12,075 0 0 0.00% 0
24.05.07 9,830 10 7,746 0 0 0.00% 0
24.05.03 10,470 640 76,733 0 0 0.00% 0
24.05.02 10,600 130 4,096 0 0 0.00% 0
24.04.30 10,550 50 2,797 0 0 0.00% 0
24.04.29 10,160 390 7,100 0 0 0.00% 0
24.04.26 10,120 40 4,014 0 0 0.00% 0
24.04.25 10,250 130 7,068 0 0 0.00% 0
24.04.24 10,060 190 5,739 0 0 0.00% 0
24.04.23 10,110 50 10,694 0 0 0.00% 0
24.04.22 10,100 10 3,688 0 0 0.00% 0
24.04.19 10,380 280 20,795 0 0 0.00% 0
24.04.18 10,380 0 10,676 0 0 0.00% 0
24.04.17 9,860 520 178,732 0 0 0.00% 0
24.04.16 10,320 460 14,693 0 0 0.00% 0
24.04.15 10,830 510 14,730 0 0 0.00% 0
24.04.12 10,810 20 2,684 0 0 0.00% 0
24.04.11 10,720 90 8,924 0 0 0.00% 0
24.04.09 10,740 20 7,416 0 0 0.00% 0
24.04.08 10,950 210 6,321 0 0 0.00% 0
24.04.05 11,180 230 13,233 0 0 0.00% 0
24.04.04 11,230 50 9,680 0 0 0.00% 0
24.04.03 11,360 130 14,467 0 0 0.00% 0
24.04.02 11,400 40 9,798 0 0 0.00% 0
24.04.01 11,300 100 10,513 0 0 0.00% 0
24.03.29 11,310 10 11,640 0 0 0.00% 0
24.03.28 11,330 20 10,841 0 0 0.00% 0
24.03.27 11,620 290 15,350 0 0 0.00% 0
24.03.26 11,330 290 73,333 0 0 0.00% 0
24.03.25 11,260 70 8,692 0 0 0.00% 0
24.03.22 11,310 50 6,267 0 0 0.00% 0
24.03.21 11,530 220 9,441 0 0 0.00% 0
24.03.20 11,530 0 13,444 0 0 0.00% 0
24.03.19 11,370 160 9,744 0 0 0.00% 0
24.03.18 11,470 100 22,046 0 0 0.00% 0
24.03.15 11,740 270 15,060 0 0 0.00% 0
24.03.14 11,740 0 12,672 0 0 0.00% 0
24.03.13 11,480 260 15,623 0 0 0.00% 0
24.03.12 11,360 120 11,147 0 0 0.00% 0
24.03.11 11,360 0 14,999 0 0 0.00% 0
24.03.08 11,150 210 11,260 0 0 0.00% 0
24.03.07 11,160 10 12,728 0 0 0.00% 0
24.03.06 11,360 200 12,744 0 0 0.00% 0
24.03.05 11,450 90 10,873 0 0 0.00% 0
24.03.04 11,010 440 18,931 0 0 0.00% 0
24.02.29 11,120 110 22,931 0 0 0.00% 0
24.02.28 11,230 110 14,504 0 0 0.00% 0
24.02.27 11,560 330 34,024 0 0 0.00% 0
24.02.26 11,900 340 30,919 0 0 0.00% 0
24.02.23 12,310 410 44,671 0 0 0.00% 0
24.02.22 12,460 150 23,760 0 0 0.00% 0
24.02.21 12,460 0 25,373 0 0 0.00% 0
24.02.20 12,450 10 31,625 0 0 0.00% 0
24.02.19 12,400 50 22,682 0 0 0.00% 0
24.02.16 12,510 110 32,755 0 0 0.00% 0
24.02.15 12,700 190 32,613 0 0 0.00% 0
24.02.14 12,450 250 42,742 0 0 0.00% 0
24.02.13 11,940 510 58,939 0 0 0.00% 0
24.02.08 11,530 410 37,097 0 0 0.00% 0
24.02.07 11,650 120 35,744 0 0 0.00% 0
24.02.06 11,500 150 42,410 0 0 0.00% 0
24.02.05 11,810 310 73,101 0 0 0.00% 0
24.02.02 12,150 340 94,790 0 0 0.00% 0
24.02.01 13,820 1,670 221,324 0 0 0.00% 0
24.01.31 12,860 960 438,473 0 0 0.00% 0
24.01.30 12,800 60 180,746 0 0 0.00% 0
24.01.29 13,010 210 1,173,983 0 0 0.00% 0
24.01.26 12,110 900 468,003 0 0 0.00% 0
24.01.25 13,040 930 109,052 0 0 0.00% 0
24.01.24 12,100 940 520,972 0 0 0.00% 0
24.01.23 11,200 900 390,289 0 0 0.00% 0
24.01.22 11,000 200 29,827 0 0 0.00% 0
24.01.19 11,010 10 33,615 0 0 0.00% 0
24.01.18 11,030 20 77,115 0 0 0.00% 0
24.01.17 11,170 140 261,590 0 0 0.00% 0
24.01.16 11,200 30 29,692 0 0 0.00% 0
24.01.15 11,330 130 55,492 0 0 0.00% 0
24.01.12 12,200 870 122,945 0 0 0.00% 0
24.01.11 12,000 200 41,853 0 0 0.00% 0
24.01.10 12,250 250 31,056 0 0 0.00% 0
24.01.09 12,300 50 97,674 0 0 0.00% 0
24.01.08 11,790 510 158,738 0 0 0.00% 0
24.01.05 11,680 110 58,900 0 0 0.00% 0
24.01.04 11,930 250 166,051 0 0 0.00% 0
24.01.03 11,700 230 93,653 0 0 0.00% 0
24.01.02 11,660 40 55,297 0 0 0.00% 0
23.12.28 11,930 270 97,199 0 0 0.00% 0
23.12.27 11,400 530 738,740 0 0 0.00% 0
23.12.26 11,250 150 34,533 0 0 0.00% 0
23.12.22 11,290 40 31,271 0 0 0.00% 0
23.12.21 11,300 10 34,785 0 0 0.00% 0
23.12.20 11,290 10 45,131 0 0 0.00% 0
23.12.19 10,800 490 63,881 0 0 0.00% 0
23.12.18 10,650 150 25,002 0 0 0.00% 0
23.12.15 10,650 0 53,294 0 0 0.00% 0
23.12.14 11,050 400 53,473 0 0 0.00% 0
23.12.13 11,540 490 73,583 0 0 0.00% 0
23.12.12 11,800 260 65,246 0 0 0.00% 0
23.12.11 12,400 600 72,651 0 0 0.00% 0
23.12.08 12,220 180 75,631 0 0 0.00% 0
23.12.07 12,920 700 146,033 0 0 0.00% 0
23.12.06 12,450 470 538,047 0 0 0.00% 0
23.12.05 12,820 370 152,476 0 0 0.00% 0
23.12.04 14,020 1,200 192,604 0 0 0.00% 0
23.12.01 14,700 680 409,660 0 0 0.00% 0
23.11.30 14,130 570 4,155,257 0 0 0.00% 0
23.11.29 11,860 2,270 5,046,848 0 0 0.00% 0
23.11.28 12,470 610 417,662 0 0 0.00% 0
23.11.27 13,280 810 306,595 0 0 0.00% 0
23.11.24 13,490 210 2,850,675 0 0 0.00% 0
23.11.23 10,380 3,110 1,953,285 0 0 0.00% 0
23.11.22 10,710 330 36,063 0 0 0.00% 0
23.11.21 10,550 160 32,391 0 0 0.00% 0
23.11.20 10,500 50 53,042 0 0 0.00% 0
23.11.17 11,460 960 63,852 0 0 0.00% 0
23.11.16 11,300 230 44,989 0 0 0.00% 0
23.11.15 10,790 510 134,987 0 0 0.00% 0
23.11.14 10,640 150 60,277 0 0 0.00% 0
23.11.13 11,470 830 87,363 0 0 0.00% 0
23.11.10 12,920 1,450 194,321 0 0 0.00% 0
23.11.09 16,050 3,130 401,832 0 0 0.00% 0
23.11.08 15,830 220 1,185,836 0 0 0.00% 0
23.11.07 17,200 1,370 399,154 0 0 0.00% 0
23.11.06 17,610 410 1,426,066 0 0 0.00% 0
23.11.03 0 930 3,902,882 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.08 17:32 더보기 >