시프트업
(462870) I 코스피 서비스업 11.22 15:3349,400 | 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.
-
1
노란우산공제 가입자 10명 중 7명 “소득공제 한도 늘려야”
-
2
정의선, 日모터스포츠 대회서 도요타 아키오 회장 재회…한달만
-
3
SSG닷컴, 28일까지 딸기 기획전…인기 품종 최대 40% 할인
-
4
美FOMC 의사록 공개·韓금통위 주목 [붐앤쇼크]
-
5
산업硏 “전문가 63% 트럼프 출범 국내 제조업에 부정적”
-
6
‘미국주식해야 돈 벌어’ 연말 랠리 기대 큰데...대기업 임원들 자사주 매도 역대 최대
-
7
저출산 고령화 해법 찾는다..한국사회정책연구원 세미나
-
8
서울 도심서 택배노동자 집회…배송 속도경쟁 중단 주장
-
9
전남도, 2030년까지 식품산업 21조원 규모로 키운다
-
10
[연합뉴스 이 시각 헤드라인] - 15:00