에스피소프트
(443670) I 코스닥 기타서비스 11.08 15:336,960 | 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.
-
1
증시요약(6) - 특징 상한가 및 급등종목
-
2
HD현대미포, 5,148억원 규모 공급계약(18K LNG BV 4척) 체결
-
3
증시요약(4) - 특징 종목(코스피)
-
4
뷰티스킨, 100억원 규모 전환사채권 발행 결정
-
5
빛과전자, 70억원 규모 제3자배정 유상증자 결정
-
6
면세점 수난시대···신세계도 적자 전환
-
7
길어지는 '면세점 겨울' 신세계마저 적자전환
-
8
‘트럼프 트레이드’ 바람에 돌아온 개미…거래대금 50% ‘쑥’
-
9
"트럼프 됐으니 오르려나"…韓증시 돌아온 개미
-
10
FTSE100(영국) 약보합 출발, ▼0.18(-0.00%), 8,140.56p
11.08 18:41
더보기 >