시프트업

(462870)    I    코스피 서비스업 11.22 15:33
49,400 전일 51,100 고가 52,000 상한가 66,400 거래량
(주)
100,845
1,700 -3.33% 시가 51,000 저가 49,300 하한가 35,800 거래대금
(백만)
5,100
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.22 51,100 1,700 100,845 -6,072 934,801 1.60% 57,399,919
24.11.21 51,200 100 110,316 -5,602 940,873 1.61% 57,393,847
24.11.20 51,200 0 93,586 29,941 946,475 1.62% 57,388,245
24.11.19 48,450 2,750 159,757 -16,620 916,534 1.57% 57,418,186
24.11.18 49,350 900 124,894 -15,552 933,154 1.60% 57,401,566
24.11.15 48,650 700 141,680 -5,308 948,706 1.63% 57,386,014
24.11.14 47,900 1,600 226,980 -167,313 954,014 1.64% 57,380,706
24.11.13 56,900 9,000 1,057,322 -26,652 1,121,327 1.92% 57,213,393
24.11.12 60,500 3,600 355,457 51,625 1,147,979 1.97% 57,186,741
24.11.11 62,000 1,500 179,790 1,096,354 1,096,354 1.88% 57,238,366
24.11.08 62,800 800 178,387 0 0 0.00% 0
24.11.07 64,500 1,700 313,178 0 0 0.00% 0
24.11.06 66,500 2,000 321,245 0 0 0.00% 0
24.11.05 65,700 800 518,284 0 0 0.00% 0
24.11.04 66,600 900 418,380 0 0 0.00% 0
24.11.01 64,700 1,900 362,943 0 0 0.00% 0
24.10.31 65,000 300 386,107 0 0 0.00% 0
24.10.30 64,000 1,000 807,766 0 0 0.00% 0
24.10.29 61,300 2,700 590,283 0 0 0.00% 0
24.10.28 58,000 3,300 1,529,869 0 0 0.00% 0
24.10.25 58,000 0 85,027 0 0 0.00% 0
24.10.24 58,900 900 87,233 0 0 0.00% 0
24.10.23 60,200 1,300 122,850 0 0 0.00% 0
24.10.22 58,800 1,400 216,472 0 0 0.00% 0
24.10.21 58,800 0 76,786 0 0 0.00% 0
24.10.18 58,400 400 180,017 0 0 0.00% 0
24.10.17 58,800 400 116,852 0 0 0.00% 0
24.10.16 61,800 3,000 243,220 0 0 0.00% 0
24.10.15 60,000 1,800 281,989 0 0 0.00% 0
24.10.14 58,700 1,300 431,092 0 0 0.00% 0
24.10.11 60,100 1,400 551,219 0 0 0.00% 0
24.10.10 61,100 1,000 160,584 0 0 0.00% 0
24.10.08 64,500 3,400 263,837 0 0 0.00% 0
24.10.07 56,200 8,300 851,443 0 0 0.00% 0
24.10.04 55,900 300 108,054 0 0 0.00% 0
24.10.02 56,500 600 124,293 0 0 0.00% 0
24.09.30 56,100 400 139,988 0 0 0.00% 0
24.09.27 57,900 1,800 134,804 0 0 0.00% 0
24.09.26 57,200 700 93,497 0 0 0.00% 0
24.09.25 58,200 1,000 118,801 0 0 0.00% 0
24.09.24 59,200 1,000 103,830 0 0 0.00% 0
24.09.23 60,300 1,100 91,784 0 0 0.00% 0
24.09.20 58,700 1,600 278,195 0 0 0.00% 0
24.09.19 61,000 2,300 188,577 0 0 0.00% 0
24.09.13 62,000 1,000 89,867 0 0 0.00% 0
24.09.12 58,000 4,000 231,328 0 0 0.00% 0
24.09.11 55,000 3,000 374,548 0 0 0.00% 0
24.09.10 57,800 2,800 180,036 0 0 0.00% 0
24.09.09 58,000 200 154,894 0 0 0.00% 0
24.09.06 60,500 2,500 213,785 0 0 0.00% 0
24.09.05 60,400 100 183,556 0 0 0.00% 0
24.09.04 61,800 1,400 196,775 0 0 0.00% 0
24.09.03 62,600 800 218,953 0 0 0.00% 0
24.09.02 63,800 1,200 216,452 0 0 0.00% 0
24.08.30 61,800 2,000 232,079 0 0 0.00% 0
24.08.29 63,800 2,000 301,453 0 0 0.00% 0
24.08.28 65,100 1,300 232,666 0 0 0.00% 0
24.08.27 68,200 3,100 672,276 0 0 0.00% 0
24.08.26 66,200 2,000 267,692 0 0 0.00% 0
24.08.23 67,000 800 228,949 0 0 0.00% 0
24.08.22 66,000 1,000 412,828 0 0 0.00% 0
24.08.21 67,400 1,400 349,842 0 0 0.00% 0
24.08.20 62,500 4,900 753,301 0 0 0.00% 0
24.08.19 63,100 600 666,865 0 0 0.00% 0
24.08.16 69,600 6,500 1,377,970 0 0 0.00% 0
24.08.14 78,300 8,700 2,011,708 0 0 0.00% 0
24.08.13 75,500 2,800 1,517,515 0 0 0.00% 0
24.08.12 71,600 3,900 1,252,362 0 0 0.00% 0
24.08.09 73,900 2,300 1,523,760 0 0 0.00% 0
24.08.08 68,500 5,400 1,539,393 0 0 0.00% 0
24.08.07 63,800 4,700 744,341 0 0 0.00% 0
24.08.06 57,800 6,000 715,048 0 0 0.00% 0
24.08.05 65,500 7,700 821,060 0 0 0.00% 0
24.08.02 69,900 4,400 606,680 0 0 0.00% 0
24.08.01 67,000 2,900 835,725 0 0 0.00% 0
24.07.31 67,300 300 420,300 0 0 0.00% 0
24.07.30 64,100 3,200 829,131 0 0 0.00% 0
24.07.29 65,900 1,800 547,681 0 0 0.00% 0
24.07.26 66,400 500 798,912 0 0 0.00% 0
24.07.25 62,100 4,300 1,131,001 0 0 0.00% 0
24.07.24 66,600 4,500 923,149 0 0 0.00% 0
24.07.23 68,500 1,900 1,114,752 0 0 0.00% 0
24.07.22 63,900 4,600 2,020,124 0 0 0.00% 0
24.07.19 61,400 2,500 2,307,029 0 0 0.00% 0
24.07.18 64,500 3,100 1,047,424 0 0 0.00% 0
24.07.17 68,600 4,100 1,532,713 0 0 0.00% 0
24.07.16 71,400 2,800 1,535,431 0 0 0.00% 0
24.07.15 70,100 1,300 3,207,910 0 0 0.00% 0
24.07.12 71,000 900 4,401,241 0 0 0.00% 0
24.07.11 0 11,000 16,981,801 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.24 15:20 더보기 >