에스피소프트

(443670)    I    코스닥 기타서비스 11.08 15:33
6,960 전일 6,760 고가 7,270 상한가 8,780 거래량
(주)
450,224
200 2.96% 시가 6,850 저가 6,800 하한가 4,740 거래대금
(백만)
3,194
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 6,760 200 450,224 422 61,548 0.25% 24,139,844
24.11.07 7,180 420 428,549 -29,640 61,126 0.25% 24,140,266
24.11.06 7,410 230 1,328,184 41,050 90,766 0.38% 24,110,626
24.11.05 7,370 40 874,004 2,013 49,716 0.21% 24,151,676
24.11.04 7,320 50 833,571 24,654 47,703 0.20% 24,153,689
24.11.01 7,210 110 1,775,658 -22,279 23,049 0.10% 24,178,343
24.10.31 7,710 500 1,653,978 -34,705 45,328 0.19% 24,156,064
24.10.30 6,450 1,260 10,714,024 -13,779 80,033 0.33% 24,121,359
24.10.29 6,540 90 93,212 19,413 93,812 0.39% 24,107,580
24.10.28 6,300 240 192,172 7,277 74,399 0.31% 24,126,993
24.10.25 6,140 160 265,752 11,140 67,122 0.28% 24,134,270
24.10.24 6,410 270 137,222 55,982 55,982 0.23% 24,145,410
24.10.23 6,440 30 195,414 0 0 0.00% 0
24.10.22 6,910 470 247,896 0 0 0.00% 0
24.10.21 7,010 100 103,355 0 0 0.00% 0
24.10.18 7,350 340 170,863 0 0 0.00% 0
24.10.17 7,560 210 107,974 0 0 0.00% 0
24.10.16 7,820 260 122,336 0 0 0.00% 0
24.10.15 7,800 20 106,179 0 0 0.00% 0
24.10.14 7,820 20 76,829 0 0 0.00% 0
24.10.11 7,970 150 138,894 0 0 0.00% 0
24.10.10 7,840 130 398,912 0 0 0.00% 0
24.10.08 8,040 200 151,922 0 0 0.00% 0
24.10.07 8,000 40 106,355 0 0 0.00% 0
24.10.04 8,120 120 148,506 0 0 0.00% 0
24.10.02 8,300 180 145,740 0 0 0.00% 0
24.09.30 8,640 340 932,038 0 0 0.00% 0
24.09.27 8,790 150 307,817 0 0 0.00% 0
24.09.26 8,230 560 719,244 0 0 0.00% 0
24.09.25 8,150 80 706,196 0 0 0.00% 0
24.09.24 8,150 0 191,607 0 0 0.00% 0
24.09.23 8,210 60 154,433 0 0 0.00% 0
24.09.20 8,360 150 315,558 0 0 0.00% 0
24.09.19 8,220 140 260,707 0 0 0.00% 0
24.09.13 8,120 100 1,380,819 0 0 0.00% 0
24.09.12 7,740 380 338,993 0 0 0.00% 0
24.09.11 7,900 160 330,629 0 0 0.00% 0
24.09.10 8,430 530 371,627 0 0 0.00% 0
24.09.09 8,780 350 425,154 0 0 0.00% 0
24.09.06 9,480 700 852,616 0 0 0.00% 0
24.09.05 8,750 730 5,453,964 0 0 0.00% 0
24.09.04 10,010 1,260 976,346 0 0 0.00% 0
24.09.03 9,600 410 1,966,674 0 0 0.00% 0
24.09.02 9,350 250 1,468,045 0 0 0.00% 0
24.08.30 9,130 220 1,526,416 0 0 0.00% 0
24.08.29 9,620 490 1,803,875 0 0 0.00% 0
24.08.28 10,000 380 4,248,734 0 0 0.00% 0
24.08.27 8,670 1,330 6,940,382 0 0 0.00% 0
24.08.26 8,890 220 512,781 0 0 0.00% 0
24.08.23 9,310 420 645,582 0 0 0.00% 0
24.08.22 9,600 290 2,380,853 0 0 0.00% 0
24.08.21 10,270 670 2,916,844 0 0 0.00% 0
24.08.20 7,900 2,370 2,034,410 0 0 0.00% 0
24.08.19 8,200 300 110,285 0 0 0.00% 0
24.08.16 8,340 140 111,487 0 0 0.00% 0
24.08.14 8,090 250 187,835 0 0 0.00% 0
24.08.13 8,630 540 249,379 0 0 0.00% 0
24.08.12 8,020 610 1,219,201 0 0 0.00% 0
24.08.09 7,670 350 146,991 0 0 0.00% 0
24.08.08 7,900 230 118,617 0 0 0.00% 0
24.08.07 8,170 270 146,121 0 0 0.00% 0
24.08.06 7,620 550 317,761 0 0 0.00% 0
24.08.05 9,020 1,400 394,058 0 0 0.00% 0
24.08.02 10,010 990 170,023 0 0 0.00% 0
24.08.01 9,750 260 195,703 0 0 0.00% 0
24.07.31 9,660 90 175,981 0 0 0.00% 0
24.07.30 9,990 330 162,751 0 0 0.00% 0
24.07.29 9,870 120 159,588 0 0 0.00% 0
24.07.26 10,210 340 188,318 0 0 0.00% 0
24.07.25 10,350 140 300,919 0 0 0.00% 0
24.07.24 11,310 960 371,397 0 0 0.00% 0
24.07.23 11,430 120 131,713 0 0 0.00% 0
24.07.22 12,000 570 142,622 0 0 0.00% 0
24.07.19 11,800 200 106,765 0 0 0.00% 0
24.07.18 12,480 680 193,307 0 0 0.00% 0
24.07.17 12,520 40 267,932 0 0 0.00% 0
24.07.16 12,230 290 909,472 0 0 0.00% 0
24.07.15 12,690 460 134,821 0 0 0.00% 0
24.07.12 12,690 0 106,599 0 0 0.00% 0
24.07.11 12,800 110 160,673 0 0 0.00% 0
24.07.10 12,970 170 212,144 0 0 0.00% 0
24.07.09 13,190 220 197,661 0 0 0.00% 0
24.07.08 12,850 340 166,373 0 0 0.00% 0
24.07.05 12,710 140 183,052 0 0 0.00% 0
24.07.04 12,880 170 285,915 0 0 0.00% 0
24.07.03 13,500 620 316,112 0 0 0.00% 0
24.07.02 14,320 820 254,215 0 0 0.00% 0
24.07.01 14,250 70 141,370 0 0 0.00% 0
24.06.28 14,450 200 283,036 0 0 0.00% 0
24.06.27 14,430 20 230,279 0 0 0.00% 0
24.06.26 14,950 520 252,130 0 0 0.00% 0
24.06.25 15,420 470 255,674 0 0 0.00% 0
24.06.24 15,690 270 248,276 0 0 0.00% 0
24.06.21 15,400 290 338,882 0 0 0.00% 0
24.06.20 15,440 40 355,753 0 0 0.00% 0
24.06.19 15,780 340 492,005 0 0 0.00% 0
24.06.18 16,920 1,140 775,884 0 0 0.00% 0
24.06.17 16,830 90 2,076,755 0 0 0.00% 0
24.06.14 17,360 530 410,367 0 0 0.00% 0
24.06.13 17,400 40 426,493 0 0 0.00% 0
24.06.12 17,150 250 1,082,988 0 0 0.00% 0
24.06.11 16,970 180 1,852,821 0 0 0.00% 0
24.06.10 16,680 290 879,571 0 0 0.00% 0
24.06.07 17,110 430 920,882 0 0 0.00% 0
24.06.05 16,120 990 12,684,846 0 0 0.00% 0
24.06.04 15,550 570 569,996 0 0 0.00% 0
24.06.03 15,200 350 375,474 0 0 0.00% 0
24.05.31 15,200 0 293,798 0 0 0.00% 0
24.05.30 16,000 800 409,993 0 0 0.00% 0
24.05.29 15,660 340 2,058,151 0 0 0.00% 0
24.05.28 16,000 340 745,527 0 0 0.00% 0
24.05.27 16,520 520 695,507 0 0 0.00% 0
24.05.24 16,980 460 624,659 0 0 0.00% 0
24.05.23 17,370 390 558,333 0 0 0.00% 0
24.05.22 18,670 1,300 912,727 0 0 0.00% 0
24.05.21 18,720 50 1,154,665 0 0 0.00% 0
24.05.20 19,130 410 905,601 0 0 0.00% 0
24.05.17 20,900 1,770 1,281,914 0 0 0.00% 0
24.05.16 21,850 950 1,142,410 0 0 0.00% 0
24.05.14 22,650 800 2,898,690 0 0 0.00% 0
24.05.13 21,050 1,600 2,606,281 0 0 0.00% 0
24.05.10 22,150 1,100 960,423 0 0 0.00% 0
24.05.09 22,100 50 1,321,588 0 0 0.00% 0
24.05.08 22,250 150 2,332,075 0 0 0.00% 0
24.05.07 20,900 1,350 3,132,434 0 0 0.00% 0
24.05.03 20,750 150 2,731,800 0 0 0.00% 0
24.05.02 20,800 50 934,250 0 0 0.00% 0
24.04.30 21,550 750 895,479 0 0 0.00% 0
24.04.29 20,700 850 1,984,318 0 0 0.00% 0
24.04.26 20,700 0 1,659,360 0 0 0.00% 0
24.04.25 22,850 2,150 2,165,440 0 0 0.00% 0
24.04.24 22,250 600 2,800,082 0 0 0.00% 0
24.04.23 23,900 1,650 7,919,086 0 0 0.00% 0
24.04.22 20,650 3,250 11,418,923 0 0 0.00% 0
24.04.19 21,200 550 6,072,830 0 0 0.00% 0
24.04.18 20,500 700 9,237,704 0 0 0.00% 0
24.04.17 20,800 300 3,139,786 0 0 0.00% 0
24.04.16 20,250 550 12,232,406 0 0 0.00% 0
24.04.15 19,110 1,140 11,714,171 0 0 0.00% 0
24.04.12 14,700 4,410 8,923,630 0 0 0.00% 0
24.04.11 14,750 50 379,035 0 0 0.00% 0
24.04.09 14,710 40 727,891 0 0 0.00% 0
24.04.08 16,240 1,530 1,177,008 0 0 0.00% 0
24.04.05 14,210 2,030 6,244,411 0 0 0.00% 0
24.04.04 14,940 730 646,487 0 0 0.00% 0
24.04.03 15,650 710 621,092 0 0 0.00% 0
24.04.02 16,360 710 1,003,727 0 0 0.00% 0
24.04.01 16,160 200 3,032,505 0 0 0.00% 0
24.03.29 15,450 710 1,234,134 0 0 0.00% 0
24.03.28 15,740 290 1,496,800 0 0 0.00% 0
24.03.27 14,330 1,410 6,138,036 0 0 0.00% 0
24.03.26 14,960 630 961,753 0 0 0.00% 0
24.03.25 15,870 910 670,168 0 0 0.00% 0
24.03.22 16,090 220 1,265,289 0 0 0.00% 0
24.03.21 17,640 1,550 1,650,229 0 0 0.00% 0
24.03.20 17,850 210 2,576,234 0 0 0.00% 0
24.03.19 16,670 1,180 2,677,133 0 0 0.00% 0
24.03.18 15,730 940 2,303,199 0 0 0.00% 0
24.03.15 16,110 380 809,494 0 0 0.00% 0
24.03.14 16,200 90 3,045,967 0 0 0.00% 0
24.03.13 15,630 570 3,414,275 0 0 0.00% 0
24.03.12 18,290 2,660 7,368,256 0 0 0.00% 0
24.03.11 23,600 5,310 4,067,924 0 0 0.00% 0
24.03.08 25,950 2,350 1,719,659 0 0 0.00% 0
24.03.07 24,100 1,850 4,562,880 0 0 0.00% 0
24.03.06 23,450 650 2,919,926 0 0 0.00% 0
24.03.05 18,990 4,460 11,963,938 0 0 0.00% 0
24.03.04 14,610 4,380 9,297,780 0 0 0.00% 0
24.02.29 11,240 3,370 10,659,171 0 0 0.00% 0
24.02.28 12,090 850 1,601,628 0 0 0.00% 0
24.02.27 13,970 1,880 1,935,709 0 0 0.00% 0
24.02.26 13,620 350 4,308,042 0 0 0.00% 0
24.02.23 15,750 2,130 3,499,071 0 0 0.00% 0
24.02.22 15,870 120 9,469,419 0 0 0.00% 0
24.02.21 15,230 640 30,605,859 0 0 0.00% 0
24.02.20 17,570 2,340 10,621,142 0 0 0.00% 0
24.02.19 16,820 750 43,966,373 0 0 0.00% 0
24.02.16 12,940 3,880 48,590,836 0 0 0.00% 0
24.02.15 0 2,850 40,926,520 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.08 18:41 더보기 >