에스디시스템

(121890)    I    코스닥 제조 11.13 12:29
1,289 전일 1,300 고가 1,303 상한가 1,690 거래량
(주) 		10,229
11 -0.85% 시가 1,300 저가 1,253 하한가 910 거래대금
(백만) 		13
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.12 1,327 27 49,089 2,487 147,372 1.11% 13,144,074
24.11.11 1,395 68 76,846 7,858 144,885 1.09% 13,146,561
24.11.08 1,395 0 15,743 -258 137,027 1.03% 13,154,419
24.11.07 1,403 8 4,039 1,446 137,285 1.03% 13,154,161
24.11.06 1,398 5 26,749 7,320 135,839 1.02% 13,155,607
24.11.05 1,405 7 20,968 -712 128,519 0.97% 13,162,927
24.11.04 1,420 15 6,582 990 129,231 0.97% 13,162,215
24.11.01 1,414 6 21,852 -231 128,241 0.96% 13,163,205
24.10.31 1,413 1 12,685 696 128,472 0.97% 13,162,974
24.10.30 1,414 1 28,167 2,856 127,776 0.96% 13,163,670
24.10.29 1,365 49 29,843 124,920 124,920 0.94% 13,166,526
24.10.28 1,308 57 45,813 0 0 0.00% 0
24.10.25 1,364 56 79,132 0 0 0.00% 0
24.10.24 1,377 13 35,556 0 0 0.00% 0
24.10.23 1,405 28 20,120 0 0 0.00% 0
24.10.22 1,460 55 18,675 0 0 0.00% 0
24.10.21 1,463 3 7,683 0 0 0.00% 0
24.10.18 1,488 25 11,231 0 0 0.00% 0
24.10.17 1,496 8 6,154 0 0 0.00% 0
24.10.16 1,516 20 33,607 0 0 0.00% 0
24.10.15 1,530 14 6,165 0 0 0.00% 0
24.10.14 1,544 14 57,115 0 0 0.00% 0
24.10.11 1,529 15 15,124 0 0 0.00% 0
24.10.10 1,507 22 31,167 0 0 0.00% 0
24.10.08 1,502 5 9,476 0 0 0.00% 0
24.10.07 1,504 2 7,204 0 0 0.00% 0
24.10.04 1,526 22 18,868 0 0 0.00% 0
24.10.02 1,519 7 4,716 0 0 0.00% 0
24.09.30 1,511 8 26,333 0 0 0.00% 0
24.09.27 1,523 12 28,959 0 0 0.00% 0
24.09.26 1,538 15 23,290 0 0 0.00% 0
24.09.25 1,520 18 49,435 0 0 0.00% 0
24.09.24 1,551 31 20,508 0 0 0.00% 0
24.09.23 1,544 7 26,914 0 0 0.00% 0
24.09.20 1,581 37 30,259 0 0 0.00% 0
24.09.19 1,618 37 10,466 0 0 0.00% 0
24.09.13 1,547 71 46,973 0 0 0.00% 0
24.09.12 1,528 19 17,225 0 0 0.00% 0
24.09.11 1,510 18 34,848 0 0 0.00% 0
24.09.10 1,479 31 43,186 0 0 0.00% 0
24.09.09 1,489 10 36,376 0 0 0.00% 0
24.09.06 1,577 88 80,228 0 0 0.00% 0
24.09.05 1,616 39 31,088 0 0 0.00% 0
24.09.04 1,641 25 17,735 0 0 0.00% 0
24.09.03 1,645 4 25,252 0 0 0.00% 0
24.09.02 1,690 45 77,326 0 0 0.00% 0
24.08.30 1,559 131 57,684 0 0 0.00% 0
24.08.29 1,624 65 12,480 0 0 0.00% 0
24.08.28 1,662 38 20,257 0 0 0.00% 0
24.08.27 1,656 6 8,258 0 0 0.00% 0
24.08.26 1,668 12 25,165 0 0 0.00% 0
24.08.23 1,651 17 25,963 0 0 0.00% 0
24.08.22 1,630 21 27,549 0 0 0.00% 0
24.08.21 1,626 4 19,838 0 0 0.00% 0
24.08.20 1,645 19 10,860 0 0 0.00% 0
24.08.19 1,666 21 47,485 0 0 0.00% 0
24.08.16 1,660 6 32,522 0 0 0.00% 0
24.08.14 1,659 1 21,486 0 0 0.00% 0
24.08.13 1,655 4 30,812 0 0 0.00% 0
24.08.12 1,722 67 107,680 0 0 0.00% 0
24.08.09 1,676 46 24,751 0 0 0.00% 0
24.08.08 1,708 32 34,953 0 0 0.00% 0
24.08.07 1,708 0 16,810 0 0 0.00% 0
24.08.06 1,600 108 44,902 0 0 0.00% 0
24.08.05 1,835 235 54,102 0 0 0.00% 0
24.08.02 1,916 81 44,200 0 0 0.00% 0
24.08.01 1,921 5 29,116 0 0 0.00% 0
24.07.31 1,933 12 22,357 0 0 0.00% 0
24.07.30 1,921 12 51,378 0 0 0.00% 0
24.07.29 1,900 21 41,365 0 0 0.00% 0
24.07.26 1,884 16 61,584 0 0 0.00% 0
24.07.25 1,894 10 48,599 0 0 0.00% 0
24.07.24 1,778 116 136,588 0 0 0.00% 0
24.07.23 1,760 18 21,119 0 0 0.00% 0
24.07.22 1,745 15 88,967 0 0 0.00% 0
24.07.19 1,757 12 32,614 0 0 0.00% 0
24.07.18 1,752 5 19,772 0 0 0.00% 0
24.07.17 1,770 18 29,360 0 0 0.00% 0
24.07.16 1,760 10 33,534 0 0 0.00% 0
24.07.15 1,771 11 41,282 0 0 0.00% 0
24.07.12 1,762 9 26,042 0 0 0.00% 0
24.07.11 1,798 36 22,171 0 0 0.00% 0
24.07.10 1,753 45 22,387 0 0 0.00% 0
24.07.09 1,715 38 52,046 0 0 0.00% 0
24.07.08 1,807 92 149,492 0 0 0.00% 0
24.07.05 1,814 7 28,054 0 0 0.00% 0
24.07.04 1,815 1 29,351 0 0 0.00% 0
24.07.03 1,806 9 75,168 0 0 0.00% 0
24.07.02 1,877 71 118,319 0 0 0.00% 0
24.07.01 1,884 7 81,270 0 0 0.00% 0
24.06.28 1,758 126 272,471 0 0 0.00% 0
24.06.27 1,839 81 588,762 0 0 0.00% 0
24.06.26 1,858 19 125,492 0 0 0.00% 0
24.06.25 1,870 12 77,338 0 0 0.00% 0
24.06.24 1,864 6 53,686 0 0 0.00% 0
24.06.21 1,971 107 106,547 0 0 0.00% 0
24.06.20 1,978 7 28,566 0 0 0.00% 0
24.06.19 1,975 3 49,729 0 0 0.00% 0
24.06.18 2,020 45 62,102 0 0 0.00% 0
24.06.17 1,975 45 54,479 0 0 0.00% 0
24.06.14 2,020 45 34,920 0 0 0.00% 0
24.06.13 1,998 22 36,999 0 0 0.00% 0
24.06.12 2,055 57 84,666 0 0 0.00% 0
24.06.11 2,100 45 133,186 0 0 0.00% 0
24.06.10 2,065 35 85,544 0 0 0.00% 0
24.06.07 2,120 55 89,170 0 0 0.00% 0
24.06.05 2,150 30 34,497 0 0 0.00% 0
24.06.04 2,150 0 134,293 0 0 0.00% 0
24.06.03 1,875 275 1,703,944 0 0 0.00% 0
24.05.31 1,813 62 106,986 0 0 0.00% 0
24.05.30 1,900 87 206,769 0 0 0.00% 0
24.05.29 1,964 64 68,300 0 0 0.00% 0
24.05.28 1,965 1 42,299 0 0 0.00% 0
24.05.27 1,998 33 162,381 0 0 0.00% 0
24.05.24 2,010 12 106,531 0 0 0.00% 0
24.05.23 2,005 5 105,498 0 0 0.00% 0
24.05.22 2,090 85 87,398 0 0 0.00% 0
24.05.21 2,035 55 136,613 0 0 0.00% 0
24.05.20 2,060 25 121,079 0 0 0.00% 0
24.05.17 2,105 45 87,854 0 0 0.00% 0
24.05.16 2,250 145 309,288 0 0 0.00% 0
24.05.14 2,160 90 150,784 0 0 0.00% 0
24.05.13 2,190 30 212,660 0 0 0.00% 0
24.05.10 2,175 15 210,880 0 0 0.00% 0
24.05.09 2,100 75 130,189 0 0 0.00% 0
24.05.08 2,040 60 136,078 0 0 0.00% 0
24.05.07 1,973 67 136,718 0 0 0.00% 0
24.05.03 1,937 36 89,501 0 0 0.00% 0
24.05.02 1,978 41 79,151 0 0 0.00% 0
24.04.30 1,988 10 92,368 0 0 0.00% 0
24.04.29 2,005 17 71,994 0 0 0.00% 0
24.04.26 1,998 7 81,034 0 0 0.00% 0
24.04.25 2,100 102 151,522 0 0 0.00% 0
24.04.24 2,050 50 83,113 0 0 0.00% 0
24.04.23 2,125 75 289,013 0 0 0.00% 0
24.04.22 2,190 65 112,853 0 0 0.00% 0
24.04.19 2,205 15 134,185 0 0 0.00% 0
24.04.18 2,260 55 167,086 0 0 0.00% 0
24.04.17 2,445 185 341,927 0 0 0.00% 0
24.04.16 2,200 245 1,971,222 0 0 0.00% 0
24.04.15 2,090 110 113,561 0 0 0.00% 0
24.04.12 2,165 75 119,788 0 0 0.00% 0
24.04.11 2,250 85 101,026 0 0 0.00% 0
24.04.09 2,295 45 48,322 0 0 0.00% 0
24.04.08 2,300 5 209,753 0 0 0.00% 0
24.04.05 2,420 120 224,754 0 0 0.00% 0
24.04.04 2,355 65 159,878 0 0 0.00% 0
24.04.03 2,225 130 128,770 0 0 0.00% 0
24.04.02 2,225 0 169,752 0 0 0.00% 0
24.04.01 2,185 40 148,936 0 0 0.00% 0
24.03.29 2,285 100 124,641 0 0 0.00% 0
24.03.28 2,370 85 224,529 0 0 0.00% 0
24.03.27 2,245 125 241,363 0 0 0.00% 0
24.03.26 2,080 165 472,158 0 0 0.00% 0
24.03.25 2,120 40 64,384 0 0 0.00% 0
24.03.22 2,135 15 90,502 0 0 0.00% 0
24.03.21 2,030 105 98,392 0 0 0.00% 0
24.03.20 1,983 47 59,980 0 0 0.00% 0
24.03.19 1,924 59 44,777 0 0 0.00% 0
24.03.18 1,902 22 51,913 0 0 0.00% 0
24.03.15 1,845 57 88,477 0 0 0.00% 0
24.03.14 1,861 16 54,530 0 0 0.00% 0
24.03.13 1,888 27 46,694 0 0 0.00% 0
24.03.12 1,901 13 55,810 0 0 0.00% 0
24.03.11 1,917 16 147,190 0 0 0.00% 0
24.03.08 1,915 2 63,800 0 0 0.00% 0
24.03.07 2,000 85 109,348 0 0 0.00% 0
24.03.06 2,070 70 266,063 0 0 0.00% 0
24.03.05 2,025 45 114,823 0 0 0.00% 0
24.03.04 2,035 10 147,794 0 0 0.00% 0
24.02.29 1,944 91 83,588 0 0 0.00% 0
24.02.28 1,942 2 83,339 0 0 0.00% 0
24.02.27 1,993 51 125,431 0 0 0.00% 0
24.02.26 2,060 67 46,601 0 0 0.00% 0
24.02.23 2,040 20 43,709 0 0 0.00% 0
24.02.22 2,090 50 74,952 0 0 0.00% 0
24.02.21 2,085 5 59,111 0 0 0.00% 0
24.02.20 2,190 105 73,574 0 0 0.00% 0
24.02.19 2,045 145 162,081 0 0 0.00% 0
24.02.16 2,170 125 226,429 0 0 0.00% 0
24.02.15 2,195 25 197,586 0 0 0.00% 0
24.02.14 1,969 226 880,163 0 0 0.00% 0
24.02.13 1,981 12 77,931 0 0 0.00% 0
24.02.08 1,900 81 100,247 0 0 0.00% 0
24.02.07 1,928 28 62,137 0 0 0.00% 0
24.02.06 1,945 17 144,254 0 0 0.00% 0
24.02.05 1,828 117 86,188 0 0 0.00% 0
24.02.02 1,811 17 220,864 0 0 0.00% 0
24.02.01 1,902 91 129,692 0 0 0.00% 0
24.01.31 1,834 68 124,090 0 0 0.00% 0
24.01.30 1,839 5 55,551 0 0 0.00% 0
24.01.29 1,834 5 114,403 0 0 0.00% 0
24.01.26 1,827 7 67,681 0 0 0.00% 0
24.01.25 1,786 41 80,111 0 0 0.00% 0
24.01.24 1,786 0 53,090 0 0 0.00% 0
24.01.23 1,811 25 109,329 0 0 0.00% 0
24.01.22 1,850 39 179,662 0 0 0.00% 0
24.01.19 1,772 78 73,344 0 0 0.00% 0
24.01.18 1,772 0 51,298 0 0 0.00% 0
24.01.17 1,821 49 139,686 0 0 0.00% 0
24.01.16 1,831 10 42,496 0 0 0.00% 0
24.01.15 1,854 23 88,180 0 0 0.00% 0
24.01.12 1,923 69 67,110 0 0 0.00% 0
24.01.11 1,876 47 111,060 0 0 0.00% 0
24.01.10 1,891 15 122,939 0 0 0.00% 0
24.01.09 1,877 14 87,151 0 0 0.00% 0
24.01.08 1,930 53 118,178 0 0 0.00% 0
24.01.05 1,920 10 58,533 0 0 0.00% 0
24.01.04 1,883 37 76,178 0 0 0.00% 0
24.01.03 1,970 87 118,872 0 0 0.00% 0
24.01.02 1,894 76 150,536 0 0 0.00% 0
23.12.28 1,830 64 121,607 0 0 0.00% 0
23.12.27 1,868 38 78,923 0 0 0.00% 0
23.12.26 1,933 65 309,543 0 0 0.00% 0
23.12.22 1,870 63 81,106 0 0 0.00% 0
23.12.21 1,888 18 83,621 0 0 0.00% 0
23.12.20 2,020 132 179,998 0 0 0.00% 0
23.12.19 1,959 61 92,182 0 0 0.00% 0
23.12.18 1,937 22 76,866 0 0 0.00% 0
23.12.15 1,882 55 83,090 0 0 0.00% 0
23.12.14 1,888 6 140,351 0 0 0.00% 0
23.12.13 1,866 22 90,588 0 0 0.00% 0
23.12.12 1,841 25 65,699 0 0 0.00% 0
23.12.11 1,862 21 345,927 0 0 0.00% 0
23.12.08 1,956 94 252,682 0 0 0.00% 0
23.12.07 2,085 129 180,374 0 0 0.00% 0
23.12.06 2,040 45 249,680 0 0 0.00% 0
23.12.05 2,040 0 85,653 0 0 0.00% 0
23.12.04 2,065 25 154,737 0 0 0.00% 0
23.12.01 2,140 75 153,490 0 0 0.00% 0
23.11.30 2,095 45 178,194 0 0 0.00% 0
23.11.29 2,015 80 78,894 0 0 0.00% 0
23.11.28 2,125 110 304,492 0 0 0.00% 0
23.11.27 2,215 90 124,412 0 0 0.00% 0
23.11.24 2,210 5 278,839 0 0 0.00% 0
23.11.23 2,235 25 302,625 0 0 0.00% 0
23.11.22 2,200 35 399,533 0 0 0.00% 0
23.11.21 2,400 200 656,172 0 0 0.00% 0
23.11.20 2,680 280 3,307,361 0 0 0.00% 0
23.11.17 2,095 585 3,240,406 0 0 0.00% 0
23.11.16 1,945 140 505,192 0 0 0.00% 0
23.11.15 1,857 88 260,182 0 0 0.00% 0
23.11.14 1,772 85 139,926 0 0 0.00% 0
23.11.13 1,690 82 246,784 0 0 0.00% 0
23.11.10 1,659 31 326,309 0 0 0.00% 0
23.11.09 1,752 93 320,512 0 0 0.00% 0
23.11.08 1,699 53 540,957 0 0 0.00% 0
23.11.07 1,805 106 447,003 0 0 0.00% 0
23.11.06 2,015 210 712,376 0 0 0.00% 0
23.11.03 2,175 160 430,295 0 0 0.00% 0
23.11.02 2,280 105 162,691 0 0 0.00% 0
23.11.01 2,290 10 266,937 0 0 0.00% 0
23.10.31 2,270 20 305,190 0 0 0.00% 0
23.10.30 2,195 75 633,184 0 0 0.00% 0
23.10.27 2,255 60 666,194 0 0 0.00% 0
23.10.26 1,985 270 3,394,802 0 0 0.00% 0
23.10.25 1,890 95 6,605,794 0 0 0.00% 0
23.10.24 1,921 31 3,508,192 0 0 0.00% 0
23.10.23 739 443 460,027 0 0 0.00% 0
23.01.20 739 0 0 0 0 0.00% 0
23.01.19 739 0 0 0 0 0.00% 0
23.01.18 739 0 0 0 0 0.00% 0
23.01.17 739 0 0 0 0 0.00% 0
23.01.16 739 0 0 0 0 0.00% 0
23.01.13 739 0 0 0 0 0.00% 0
23.01.12 739 0 0 0 0 0.00% 0
23.01.11 739 0 0 0 0 0.00% 0
23.01.10 739 0 0 0 0 0.00% 0
23.01.09 739 0 0 0 0 0.00% 0
23.01.06 739 0 0 0 0 0.00% 0
23.01.05 739 0 0 0 0 0.00% 0
23.01.04 739 0 0 0 0 0.00% 0
23.01.03 739 0 0 0 0 0.00% 0
23.01.02 739 0 0 0 0 0.00% 0
22.12.29 739 0 0 0 0 0.00% 0
22.12.28 739 0 0 0 0 0.00% 0
22.12.27 739 0 0 0 0 0.00% 0
22.12.26 739 0 0 0 0 0.00% 0
22.12.23 739 0 0 0 0 0.00% 0
22.12.22 739 0 0 0 0 0.00% 0
22.12.21 739 0 0 0 0 0.00% 0
22.12.20 739 0 0 0 0 0.00% 0
22.12.19 739 0 0 0 0 0.00% 0
22.12.16 739 0 0 0 0 0.00% 0
22.12.15 739 0 0 0 0 0.00% 0
22.12.14 739 0 0 0 0 0.00% 0
22.12.13 739 0 0 0 0 0.00% 0
22.12.12 739 0 0 0 0 0.00% 0
22.12.09 739 0 0 0 0 0.00% 0
22.12.08 739 0 0 0 0 0.00% 0
22.12.07 739 0 0 0 0 0.00% 0
22.12.06 739 0 0 0 0 0.00% 0
22.12.05 739 0 0 0 0 0.00% 0
22.12.02 739 0 0 0 0 0.00% 0
22.12.01 739 0 0 0 0 0.00% 0
22.11.30 739 0 0 0 0 0.00% 0
22.11.29 739 0 0 0 0 0.00% 0
22.11.28 739 0 0 0 0 0.00% 0
22.11.25 739 0 0 0 0 0.00% 0
22.11.24 739 0 0 0 0 0.00% 0
22.11.23 739 0 0 0 0 0.00% 0
22.11.22 739 0 0 0 0 0.00% 0
22.11.21 739 0 0 0 0 0.00% 0
22.11.18 739 0 0 0 0 0.00% 0
22.11.17 739 0 0 0 0 0.00% 0
22.11.16 739 0 0 0 0 0.00% 0
22.11.15 739 0 0 0 0 0.00% 0
22.11.14 739 0 0 0 0 0.00% 0
22.11.11 739 0 0 0 0 0.00% 0
22.11.10 739 0 0 0 0 0.00% 0
22.11.09 739 0 0 0 0 0.00% 0
22.11.08 739 0 0 0 0 0.00% 0
22.11.07 739 0 0 0 0 0.00% 0
22.11.04 739 0 0 0 0 0.00% 0
22.11.03 739 0 0 0 0 0.00% 0
22.11.02 739 0 0 0 0 0.00% 0
22.11.01 739 0 0 0 0 0.00% 0
22.10.31 739 0 0 0 0 0.00% 0
22.10.28 739 0 0 0 0 0.00% 0
22.10.27 739 0 0 0 0 0.00% 0
22.10.26 739 0 0 0 0 0.00% 0
22.10.25 739 0 0 0 0 0.00% 0
22.10.24 739 0 0 0 0 0.00% 0
22.10.21 739 0 0 0 0 0.00% 0
22.10.20 739 0 0 0 0 0.00% 0
22.10.19 739 0 0 0 0 0.00% 0
22.10.18 739 0 0 0 0 0.00% 0
22.10.17 739 0 0 0 0 0.00% 0
22.10.14 739 0 0 0 0 0.00% 0
22.10.13 739 0 0 0 0 0.00% 0
22.10.12 739 0 0 0 0 0.00% 0
22.10.11 739 0 0 0 0 0.00% 0
22.10.07 739 0 0 0 0 0.00% 0
22.10.06 739 0 0 0 0 0.00% 0
22.10.05 739 0 0 0 0 0.00% 0
22.10.04 739 0 0 0 0 0.00% 0
22.09.30 739 0 0 0 0 0.00% 0
22.09.29 739 0 0 0 0 0.00% 0
22.09.28 739 0 0 0 0 0.00% 0
22.09.27 739 0 0 0 0 0.00% 0
22.09.26 739 0 0 0 0 0.00% 0
22.09.23 739 0 0 0 0 0.00% 0
22.09.22 739 0 0 0 0 0.00% 0
22.09.21 739 0 0 0 0 0.00% 0
22.09.20 739 0 0 0 0 0.00% 0
22.09.19 739 0 0 0 0 0.00% 0
22.09.16 739 0 0 0 0 0.00% 0
22.09.15 739 0 0 0 0 0.00% 0
22.09.14 739 0 0 0 0 0.00% 0
22.09.13 739 0 0 0 0 0.00% 0
22.09.08 739 0 0 0 0 0.00% 0
22.09.07 739 0 0 0 0 0.00% 0
22.09.06 739 0 0 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.13 12:50 더보기 >