시프트업
(462870) I 코스피 서비스업 11.08 13:1162,900 | 전일 | 62,800 | 고가 | 63,500 | 상한가 | 81,600 |
거래량 (주) |
94,601 |
100 0.16% | 시가 | 62,800 | 저가 | 62,500 | 하한가 | 44,000 |
거래대금 (백만) |
5,953 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 64,500 | 1,700 | 313,178 | 25,588 | 1,034,500 | 1.77% | 57,300,220 |
24.11.06 | 66,500 | 2,000 | 321,245 | 40,648 | 1,008,912 | 1.73% | 57,325,808 |
24.11.05 | 65,700 | 800 | 518,284 | -76,074 | 968,264 | 1.66% | 57,366,456 |
24.11.04 | 66,600 | 900 | 418,380 | -17,971 | 1,044,338 | 1.79% | 57,290,382 |
24.11.01 | 64,700 | 1,900 | 362,943 | -30,105 | 1,062,309 | 1.82% | 57,272,411 |
24.10.31 | 65,000 | 300 | 386,107 | 30,478 | 1,092,414 | 1.87% | 57,242,306 |
24.10.30 | 64,000 | 1,000 | 807,766 | 108,696 | 1,061,936 | 1.82% | 57,272,784 |
24.10.29 | 61,300 | 2,700 | 590,283 | 98,179 | 953,240 | 1.63% | 57,381,480 |
24.10.28 | 58,000 | 3,300 | 1,529,869 | -9,340 | 855,061 | 1.47% | 57,479,659 |
24.10.25 | 58,000 | 0 | 85,027 | -14,758 | 864,401 | 1.48% | 57,470,319 |
24.10.24 | 58,900 | 900 | 87,233 | 879,159 | 879,159 | 1.51% | 57,455,561 |
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
전일대비 거래량 증가 종목(코스피)
-
2
티라유텍, 주식등의 대량보유자 소유주식수 변동
-
3
네오크레마, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
4
마음AI(377480) 소폭 상승세 +3.04%
-
5
선익시스템(171090) 소폭 상승세 +3.08%, 5거래일 연속 상승
-
6
한국비엔씨(256840) 소폭 상승세 +3.22%, 외국계 매수 유입
-
7
데브시스터즈(194480) 소폭 상승세 +3.30%
-
8
니케이지수(일본) : ▲129.67엔(+0.33%), 39,511.08엔 [오후장출발]
-
9
티라유텍, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
10
성우(458650) 상한가 진입, 5거래일만에 반등
11.08 13:32
더보기 >