에이에스텍

(453860)    I    코스닥 제조 10.24 15:32
23,300 전일 23,650 고가 23,800 상한가 30,250 거래량
(주) 		13,440
350 -1.48% 시가 23,300 저가 23,000 하한가 16,350 거래대금
(백만) 		314
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.10.24 23,650 350 13,440 1,464 20,966 0.37% 5,636,249
24.10.23 23,400 250 17,508 -1,884 19,502 0.34% 5,637,713
24.10.22 24,450 1,050 53,399 144 21,386 0.38% 5,635,829
24.10.21 24,800 350 15,333 -1,657 21,242 0.38% 5,635,973
24.10.18 25,250 450 10,789 2,362 22,899 0.40% 5,634,316
24.10.17 25,700 450 46,097 -1,291 20,537 0.36% 5,636,678
24.10.16 26,400 700 11,652 -1,613 21,828 0.39% 5,635,387
24.10.15 26,800 400 9,739 -2,179 23,441 0.41% 5,633,774
24.10.14 26,700 100 23,431 -869 25,620 0.45% 5,631,595
24.10.11 26,800 100 6,332 715 26,489 0.47% 5,630,726
24.10.10 27,100 300 13,723 25,774 25,774 0.46% 5,631,441
24.10.08 26,550 550 28,664 0 0 0.00% 0
24.10.07 26,400 150 10,692 0 0 0.00% 0
24.10.04 27,200 800 16,934 0 0 0.00% 0
24.10.02 28,300 1,100 21,581 0 0 0.00% 0
24.09.30 28,550 250 37,054 0 0 0.00% 0
24.09.27 28,550 0 20,105 0 0 0.00% 0
24.09.26 27,550 1,000 32,415 0 0 0.00% 0
24.09.25 28,700 1,150 37,668 0 0 0.00% 0
24.09.24 28,350 350 34,063 0 0 0.00% 0
24.09.23 27,500 850 58,157 0 0 0.00% 0
24.09.20 26,300 1,200 75,516 0 0 0.00% 0
24.09.19 27,000 700 43,078 0 0 0.00% 0
24.09.13 26,850 150 21,740 0 0 0.00% 0
24.09.12 25,450 1,400 37,877 0 0 0.00% 0
24.09.11 26,250 800 25,236 0 0 0.00% 0
24.09.10 26,300 50 28,015 0 0 0.00% 0
24.09.09 25,550 750 25,793 0 0 0.00% 0
24.09.06 26,700 1,150 64,539 0 0 0.00% 0
24.09.05 27,200 500 57,653 0 0 0.00% 0
24.09.04 26,100 1,100 80,147 0 0 0.00% 0
24.09.03 24,800 1,300 59,263 0 0 0.00% 0
24.09.02 24,800 0 21,472 0 0 0.00% 0
24.08.30 24,650 150 26,586 0 0 0.00% 0
24.08.29 25,350 700 36,883 0 0 0.00% 0
24.08.28 25,050 300 25,600 0 0 0.00% 0
24.08.27 25,650 600 44,586 0 0 0.00% 0
24.08.26 26,750 1,100 45,935 0 0 0.00% 0
24.08.23 26,750 0 36,603 0 0 0.00% 0
24.08.22 27,750 1,000 78,604 0 0 0.00% 0
24.08.21 28,200 450 31,482 0 0 0.00% 0
24.08.20 27,900 300 18,500 0 0 0.00% 0
24.08.19 28,350 450 26,215 0 0 0.00% 0
24.08.16 27,850 500 41,525 0 0 0.00% 0
24.08.14 27,700 150 30,579 0 0 0.00% 0
24.08.13 29,000 1,300 40,328 0 0 0.00% 0
24.08.12 28,000 1,000 33,268 0 0 0.00% 0
24.08.09 26,300 1,700 36,932 0 0 0.00% 0
24.08.08 26,900 600 42,739 0 0 0.00% 0
24.08.07 26,500 400 56,035 0 0 0.00% 0
24.08.06 24,850 1,650 94,363 0 0 0.00% 0
24.08.05 28,100 3,250 167,903 0 0 0.00% 0
24.08.02 31,700 3,600 176,688 0 0 0.00% 0
24.08.01 31,950 250 24,203 0 0 0.00% 0
24.07.31 31,900 50 33,453 0 0 0.00% 0
24.07.30 33,000 1,100 29,052 0 0 0.00% 0
24.07.29 30,800 2,200 45,093 0 0 0.00% 0
24.07.26 31,450 650 62,118 0 0 0.00% 0
24.07.25 32,750 1,300 57,050 0 0 0.00% 0
24.07.24 32,700 50 67,023 0 0 0.00% 0
24.07.23 31,600 1,100 46,952 0 0 0.00% 0
24.07.22 33,450 1,850 124,330 0 0 0.00% 0
24.07.19 33,000 450 46,637 0 0 0.00% 0
24.07.18 34,750 1,750 84,785 0 0 0.00% 0
24.07.17 34,850 100 67,034 0 0 0.00% 0
24.07.16 35,700 850 39,627 0 0 0.00% 0
24.07.15 36,300 600 71,496 0 0 0.00% 0
24.07.12 37,350 1,050 59,423 0 0 0.00% 0
24.07.11 37,650 300 62,235 0 0 0.00% 0
24.07.10 38,100 450 96,119 0 0 0.00% 0
24.07.09 37,850 250 584,417 0 0 0.00% 0
24.07.08 36,900 950 64,907 0 0 0.00% 0
24.07.05 35,950 950 117,374 0 0 0.00% 0
24.07.04 34,100 1,850 118,842 0 0 0.00% 0
24.07.03 36,300 2,200 195,919 0 0 0.00% 0
24.07.02 38,650 2,350 138,971 0 0 0.00% 0
24.07.01 38,600 50 76,338 0 0 0.00% 0
24.06.28 39,400 800 65,022 0 0 0.00% 0
24.06.27 39,050 350 123,980 0 0 0.00% 0
24.06.26 38,150 900 109,410 0 0 0.00% 0
24.06.25 38,800 650 115,230 0 0 0.00% 0
24.06.24 40,200 1,400 104,556 0 0 0.00% 0
24.06.21 39,400 800 186,056 0 0 0.00% 0
24.06.20 43,250 3,850 265,915 0 0 0.00% 0
24.06.19 46,200 2,950 257,311 0 0 0.00% 0
24.06.18 44,700 1,500 297,359 0 0 0.00% 0
24.06.17 44,700 0 167,473 0 0 0.00% 0
24.06.14 47,050 2,350 718,510 0 0 0.00% 0
24.06.13 42,350 4,700 653,012 0 0 0.00% 0
24.06.12 40,800 1,550 267,722 0 0 0.00% 0
24.06.11 42,600 1,800 188,784 0 0 0.00% 0
24.06.10 42,200 400 254,220 0 0 0.00% 0
24.06.07 41,750 450 232,545 0 0 0.00% 0
24.06.05 43,450 1,700 268,497 0 0 0.00% 0
24.06.04 41,850 1,600 718,045 0 0 0.00% 0
24.06.03 43,800 1,950 494,460 0 0 0.00% 0
24.05.31 47,500 3,700 724,056 0 0 0.00% 0
24.05.30 50,400 2,900 673,019 0 0 0.00% 0
24.05.29 45,600 4,800 1,184,466 0 0 0.00% 0
24.05.28 42,050 3,550 808,618 0 0 0.00% 0
24.05.27 42,250 200 505,502 0 0 0.00% 0
24.05.24 39,750 2,500 963,289 0 0 0.00% 0
24.05.23 37,700 2,050 425,215 0 0 0.00% 0
24.05.22 36,400 1,300 662,407 0 0 0.00% 0
24.05.21 33,000 3,400 521,352 0 0 0.00% 0
24.05.20 33,900 900 72,663 0 0 0.00% 0
24.05.17 35,750 1,850 144,606 0 0 0.00% 0
24.05.16 35,450 300 365,679 0 0 0.00% 0
24.05.14 31,800 3,650 436,803 0 0 0.00% 0
24.05.13 33,300 1,500 159,541 0 0 0.00% 0
24.05.10 32,100 1,200 273,665 0 0 0.00% 0
24.05.09 29,150 2,950 291,525 0 0 0.00% 0
24.05.08 29,050 100 26,651 0 0 0.00% 0
24.05.07 28,900 150 22,734 0 0 0.00% 0
24.05.03 29,000 100 29,312 0 0 0.00% 0
24.05.02 28,250 750 51,037 0 0 0.00% 0
24.04.30 27,750 500 50,405 0 0 0.00% 0
24.04.29 27,500 250 18,922 0 0 0.00% 0
24.04.26 28,300 800 65,005 0 0 0.00% 0
24.04.25 28,300 0 33,148 0 0 0.00% 0
24.04.24 27,500 800 41,263 0 0 0.00% 0
24.04.23 28,100 600 54,251 0 0 0.00% 0
24.04.22 28,100 0 18,505 0 0 0.00% 0
24.04.19 29,000 900 24,967 0 0 0.00% 0
24.04.18 28,500 500 15,365 0 0 0.00% 0
24.04.17 27,850 650 27,039 0 0 0.00% 0
24.04.16 28,850 1,000 36,977 0 0 0.00% 0
24.04.15 29,250 400 22,547 0 0 0.00% 0
24.04.12 30,200 950 43,990 0 0 0.00% 0
24.04.11 30,950 750 32,769 0 0 0.00% 0
24.04.09 31,950 1,000 43,013 0 0 0.00% 0
24.04.08 30,300 1,650 103,561 0 0 0.00% 0
24.04.05 31,500 1,200 36,656 0 0 0.00% 0
24.04.04 30,950 550 96,959 0 0 0.00% 0
24.04.03 29,000 1,950 71,173 0 0 0.00% 0
24.04.02 30,200 1,200 44,709 0 0 0.00% 0
24.04.01 29,050 1,150 82,410 0 0 0.00% 0
24.03.29 29,000 50 12,445 0 0 0.00% 0
24.03.28 29,250 250 24,980 0 0 0.00% 0
24.03.27 28,900 350 29,085 0 0 0.00% 0
24.03.26 29,450 550 58,206 0 0 0.00% 0
24.03.25 29,250 200 15,248 0 0 0.00% 0
24.03.22 29,000 250 30,861 0 0 0.00% 0
24.03.21 29,050 50 75,274 0 0 0.00% 0
24.03.20 29,650 600 26,355 0 0 0.00% 0
24.03.19 30,000 350 31,475 0 0 0.00% 0
24.03.18 29,500 500 18,969 0 0 0.00% 0
24.03.15 30,100 600 18,569 0 0 0.00% 0
24.03.14 29,750 350 26,763 0 0 0.00% 0
24.03.13 29,850 100 24,643 0 0 0.00% 0
24.03.12 30,400 550 23,467 0 0 0.00% 0
24.03.11 30,950 550 14,997 0 0 0.00% 0
24.03.08 30,450 500 35,375 0 0 0.00% 0
24.03.07 29,800 650 37,850 0 0 0.00% 0
24.03.06 29,350 450 14,149 0 0 0.00% 0
24.03.05 30,600 1,250 32,911 0 0 0.00% 0
24.03.04 29,100 1,500 57,574 0 0 0.00% 0
24.02.29 30,400 1,300 39,220 0 0 0.00% 0
24.02.28 29,600 800 43,363 0 0 0.00% 0
24.02.27 30,800 1,200 64,897 0 0 0.00% 0
24.02.26 31,750 950 29,715 0 0 0.00% 0
24.02.23 32,400 650 30,008 0 0 0.00% 0
24.02.22 31,400 1,000 29,649 0 0 0.00% 0
24.02.21 31,700 300 14,593 0 0 0.00% 0
24.02.20 32,450 750 32,560 0 0 0.00% 0
24.02.19 33,000 550 27,215 0 0 0.00% 0
24.02.16 33,250 250 38,011 0 0 0.00% 0
24.02.15 32,950 300 47,388 0 0 0.00% 0
24.02.14 31,400 1,550 70,677 0 0 0.00% 0
24.02.13 30,400 1,000 45,828 0 0 0.00% 0
24.02.08 30,450 50 19,850 0 0 0.00% 0
24.02.07 29,800 650 30,898 0 0 0.00% 0
24.02.06 28,900 900 35,828 0 0 0.00% 0
24.02.05 29,850 950 50,474 0 0 0.00% 0
24.02.02 29,450 400 33,825 0 0 0.00% 0
24.02.01 32,050 2,600 111,152 0 0 0.00% 0
24.01.31 35,200 3,150 90,696 0 0 0.00% 0
24.01.30 35,600 400 77,431 0 0 0.00% 0
24.01.29 35,600 0 75,278 0 0 0.00% 0
24.01.26 34,450 1,150 46,966 0 0 0.00% 0
24.01.25 37,250 2,800 108,014 0 0 0.00% 0
24.01.24 35,300 1,950 132,025 0 0 0.00% 0
24.01.23 35,200 100 48,704 0 0 0.00% 0
24.01.22 34,450 750 54,647 0 0 0.00% 0
24.01.19 35,250 800 63,390 0 0 0.00% 0
24.01.18 33,950 1,300 52,973 0 0 0.00% 0
24.01.17 35,200 1,250 67,832 0 0 0.00% 0
24.01.16 37,000 1,800 76,417 0 0 0.00% 0
24.01.15 38,000 1,000 115,063 0 0 0.00% 0
24.01.12 39,700 1,700 287,338 0 0 0.00% 0
24.01.11 35,850 3,850 634,171 0 0 0.00% 0
24.01.10 35,100 750 82,433 0 0 0.00% 0
24.01.09 35,500 400 47,209 0 0 0.00% 0
24.01.08 33,900 1,600 93,182 0 0 0.00% 0
24.01.05 34,050 150 35,801 0 0 0.00% 0
24.01.04 34,850 800 39,344 0 0 0.00% 0
24.01.03 35,400 550 28,150 0 0 0.00% 0
24.01.02 35,000 400 45,472 0 0 0.00% 0
23.12.28 35,100 100 95,009 0 0 0.00% 0
23.12.27 34,500 600 32,183 0 0 0.00% 0
23.12.26 35,900 1,400 55,245 0 0 0.00% 0
23.12.22 36,900 1,000 58,606 0 0 0.00% 0
23.12.21 38,650 1,750 90,087 0 0 0.00% 0
23.12.20 36,550 2,100 190,336 0 0 0.00% 0
23.12.19 35,150 1,400 214,034 0 0 0.00% 0
23.12.18 33,950 1,200 120,960 0 0 0.00% 0
23.12.15 34,700 750 106,777 0 0 0.00% 0
23.12.14 35,350 650 100,647 0 0 0.00% 0
23.12.13 37,750 2,400 148,325 0 0 0.00% 0
23.12.12 39,550 1,800 119,647 0 0 0.00% 0
23.12.11 39,800 250 155,921 0 0 0.00% 0
23.12.08 42,550 2,750 222,716 0 0 0.00% 0
23.12.07 40,500 2,050 750,680 0 0 0.00% 0
23.12.06 39,450 1,050 285,471 0 0 0.00% 0
23.12.05 39,350 100 436,275 0 0 0.00% 0
23.12.04 43,700 4,350 375,362 0 0 0.00% 0
23.12.01 50,700 7,000 825,456 0 0 0.00% 0
23.11.30 51,800 1,100 954,192 0 0 0.00% 0
23.11.29 70,100 18,300 2,596,743 0 0 0.00% 0
23.11.28 0 42,100 9,948,081 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    10.25 08:24 더보기 >