에스오에스랩
(464080) I 코스닥 제조 11.22 15:338,180 | 전일 | 8,240 | 고가 | 8,430 | 상한가 | 10,710 |
거래량 (주) |
3,559,266 |
60 -0.73% | 시가 | 8,080 | 저가 | 7,910 | 하한가 | 5,770 |
거래대금 (백만) |
29,033 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.22 | 8,240 | 60 | 3,559,266 | -39,815 | 26,373 | 0.15% | 17,655,457 |
24.11.21 | 7,800 | 440 | 4,438,429 | -74,195 | 66,188 | 0.37% | 17,615,642 |
24.11.20 | 8,120 | 320 | 5,118,850 | -67,746 | 140,383 | 0.79% | 17,541,447 |
24.11.19 | 7,520 | 600 | 11,276,658 | 81,206 | 208,129 | 1.18% | 17,473,701 |
24.11.18 | 5,790 | 1,730 | 5,730,772 | 21,104 | 126,923 | 0.72% | 17,554,907 |
24.11.15 | 5,980 | 190 | 372,103 | -27,364 | 105,819 | 0.60% | 17,576,011 |
24.11.14 | 5,980 | 110 | 530,001 | 71,421 | 133,183 | 0.75% | 17,548,647 |
24.11.13 | 6,300 | 320 | 677,763 | 16,367 | 61,762 | 0.35% | 17,620,068 |
24.11.12 | 6,870 | 570 | 782,128 | -97,405 | 45,395 | 0.26% | 17,636,435 |
24.11.11 | 6,450 | 420 | 1,667,956 | 130,022 | 142,800 | 0.81% | 17,539,030 |
24.11.08 | 5,810 | 640 | 1,100,359 | 12,778 | 12,778 | 0.07% | 17,669,052 |
24.11.07 | 5,640 | 170 | 777,059 | 0 | 0 | 0.00% | 0 |
24.11.06 | 5,410 | 230 | 214,314 | 0 | 0 | 0.00% | 0 |
24.11.05 | 5,350 | 60 | 137,045 | 0 | 0 | 0.00% | 0 |
24.11.04 | 5,040 | 310 | 211,322 | 0 | 0 | 0.00% | 0 |
24.11.01 | 5,250 | 210 | 171,475 | 0 | 0 | 0.00% | 0 |
24.10.31 | 5,440 | 190 | 202,461 | 0 | 0 | 0.00% | 0 |
24.10.30 | 5,610 | 170 | 161,614 | 0 | 0 | 0.00% | 0 |
24.10.29 | 5,710 | 100 | 181,584 | 0 | 0 | 0.00% | 0 |
24.10.28 | 5,380 | 330 | 491,005 | 0 | 0 | 0.00% | 0 |
24.10.25 | 5,490 | 110 | 412,027 | 0 | 0 | 0.00% | 0 |
24.10.24 | 5,660 | 170 | 267,966 | 0 | 0 | 0.00% | 0 |
24.10.23 | 5,620 | 40 | 236,123 | 0 | 0 | 0.00% | 0 |
24.10.22 | 5,850 | 230 | 252,918 | 0 | 0 | 0.00% | 0 |
24.10.21 | 5,700 | 150 | 281,909 | 0 | 0 | 0.00% | 0 |
24.10.18 | 5,870 | 170 | 324,282 | 0 | 0 | 0.00% | 0 |
24.10.17 | 5,840 | 30 | 384,003 | 0 | 0 | 0.00% | 0 |
24.10.16 | 6,060 | 220 | 460,673 | 0 | 0 | 0.00% | 0 |
24.10.15 | 6,360 | 300 | 657,673 | 0 | 0 | 0.00% | 0 |
24.10.14 | 6,910 | 550 | 897,745 | 0 | 0 | 0.00% | 0 |
24.10.11 | 7,270 | 360 | 3,898,519 | 0 | 0 | 0.00% | 0 |
24.10.10 | 7,190 | 80 | 1,177,865 | 0 | 0 | 0.00% | 0 |
24.10.08 | 7,680 | 490 | 937,200 | 0 | 0 | 0.00% | 0 |
24.10.07 | 7,500 | 180 | 1,870,846 | 0 | 0 | 0.00% | 0 |
24.10.04 | 7,710 | 210 | 1,185,610 | 0 | 0 | 0.00% | 0 |
24.10.02 | 7,940 | 230 | 3,573,111 | 0 | 0 | 0.00% | 0 |
24.09.30 | 8,250 | 310 | 1,829,013 | 0 | 0 | 0.00% | 0 |
24.09.27 | 7,730 | 520 | 5,250,833 | 0 | 0 | 0.00% | 0 |
24.09.26 | 7,520 | 210 | 2,211,361 | 0 | 0 | 0.00% | 0 |
24.09.25 | 7,680 | 160 | 2,433,048 | 0 | 0 | 0.00% | 0 |
24.09.24 | 7,680 | 0 | 2,682,226 | 0 | 0 | 0.00% | 0 |
24.09.23 | 7,000 | 680 | 2,953,688 | 0 | 0 | 0.00% | 0 |
24.09.20 | 7,350 | 350 | 936,129 | 0 | 0 | 0.00% | 0 |
24.09.19 | 7,420 | 70 | 2,049,347 | 0 | 0 | 0.00% | 0 |
24.09.13 | 7,410 | 10 | 3,169,335 | 0 | 0 | 0.00% | 0 |
24.09.12 | 6,930 | 480 | 1,782,095 | 0 | 0 | 0.00% | 0 |
24.09.11 | 6,800 | 130 | 2,088,174 | 0 | 0 | 0.00% | 0 |
24.09.10 | 7,470 | 670 | 1,899,176 | 0 | 0 | 0.00% | 0 |
24.09.09 | 7,440 | 30 | 5,303,318 | 0 | 0 | 0.00% | 0 |
24.09.06 | 7,820 | 380 | 31,385,716 | 0 | 0 | 0.00% | 0 |
24.09.05 | 7,010 | 810 | 3,630,229 | 0 | 0 | 0.00% | 0 |
24.09.04 | 7,420 | 410 | 4,281,302 | 0 | 0 | 0.00% | 0 |
24.09.03 | 7,180 | 240 | 2,159,475 | 0 | 0 | 0.00% | 0 |
24.09.02 | 6,750 | 430 | 4,995,052 | 0 | 0 | 0.00% | 0 |
24.08.30 | 6,580 | 170 | 1,996,082 | 0 | 0 | 0.00% | 0 |
24.08.29 | 6,380 | 200 | 13,952,256 | 0 | 0 | 0.00% | 0 |
24.08.28 | 6,250 | 130 | 1,652,048 | 0 | 0 | 0.00% | 0 |
24.08.27 | 5,920 | 330 | 5,560,920 | 0 | 0 | 0.00% | 0 |
24.08.26 | 5,150 | 770 | 5,124,523 | 0 | 0 | 0.00% | 0 |
24.08.23 | 5,250 | 100 | 218,084 | 0 | 0 | 0.00% | 0 |
24.08.22 | 5,320 | 70 | 169,253 | 0 | 0 | 0.00% | 0 |
24.08.21 | 5,450 | 130 | 163,028 | 0 | 0 | 0.00% | 0 |
24.08.20 | 5,270 | 180 | 187,053 | 0 | 0 | 0.00% | 0 |
24.08.19 | 5,800 | 530 | 406,336 | 0 | 0 | 0.00% | 0 |
24.08.16 | 5,620 | 180 | 320,145 | 0 | 0 | 0.00% | 0 |
24.08.14 | 5,800 | 180 | 274,821 | 0 | 0 | 0.00% | 0 |
24.08.13 | 5,830 | 30 | 550,852 | 0 | 0 | 0.00% | 0 |
24.08.12 | 5,770 | 60 | 205,438 | 0 | 0 | 0.00% | 0 |
24.08.09 | 5,690 | 80 | 173,134 | 0 | 0 | 0.00% | 0 |
24.08.08 | 6,090 | 400 | 224,476 | 0 | 0 | 0.00% | 0 |
24.08.07 | 5,710 | 380 | 293,164 | 0 | 0 | 0.00% | 0 |
24.08.06 | 5,250 | 460 | 273,920 | 0 | 0 | 0.00% | 0 |
24.08.05 | 6,010 | 760 | 834,654 | 0 | 0 | 0.00% | 0 |
24.08.02 | 6,520 | 510 | 433,105 | 0 | 0 | 0.00% | 0 |
24.08.01 | 6,500 | 20 | 553,238 | 0 | 0 | 0.00% | 0 |
24.07.31 | 6,550 | 50 | 280,245 | 0 | 0 | 0.00% | 0 |
24.07.30 | 6,650 | 100 | 334,647 | 0 | 0 | 0.00% | 0 |
24.07.29 | 6,580 | 70 | 1,794,755 | 0 | 0 | 0.00% | 0 |
24.07.26 | 6,930 | 350 | 559,965 | 0 | 0 | 0.00% | 0 |
24.07.25 | 7,980 | 1,050 | 1,018,855 | 0 | 0 | 0.00% | 0 |
24.07.24 | 8,020 | 40 | 537,903 | 0 | 0 | 0.00% | 0 |
24.07.23 | 7,700 | 320 | 2,124,652 | 0 | 0 | 0.00% | 0 |
24.07.22 | 8,010 | 310 | 295,782 | 0 | 0 | 0.00% | 0 |
24.07.19 | 7,780 | 230 | 1,124,967 | 0 | 0 | 0.00% | 0 |
24.07.18 | 8,450 | 670 | 367,199 | 0 | 0 | 0.00% | 0 |
24.07.17 | 8,800 | 350 | 296,071 | 0 | 0 | 0.00% | 0 |
24.07.16 | 9,120 | 320 | 257,745 | 0 | 0 | 0.00% | 0 |
24.07.15 | 9,090 | 30 | 327,120 | 0 | 0 | 0.00% | 0 |
24.07.12 | 9,790 | 700 | 536,601 | 0 | 0 | 0.00% | 0 |
24.07.11 | 9,780 | 10 | 1,479,486 | 0 | 0 | 0.00% | 0 |
24.07.10 | 9,330 | 450 | 5,389,209 | 0 | 0 | 0.00% | 0 |
24.07.09 | 9,010 | 320 | 542,278 | 0 | 0 | 0.00% | 0 |
24.07.08 | 9,070 | 60 | 666,367 | 0 | 0 | 0.00% | 0 |
24.07.05 | 9,840 | 770 | 821,015 | 0 | 0 | 0.00% | 0 |
24.07.04 | 10,530 | 690 | 1,177,549 | 0 | 0 | 0.00% | 0 |
24.07.03 | 9,490 | 1,040 | 11,937,100 | 0 | 0 | 0.00% | 0 |
24.07.02 | 10,540 | 1,050 | 1,859,402 | 0 | 0 | 0.00% | 0 |
24.07.01 | 11,480 | 940 | 1,501,143 | 0 | 0 | 0.00% | 0 |
24.06.28 | 12,430 | 950 | 2,949,438 | 0 | 0 | 0.00% | 0 |
24.06.27 | 14,000 | 1,570 | 5,019,570 | 0 | 0 | 0.00% | 0 |
24.06.26 | 14,420 | 420 | 9,238,447 | 0 | 0 | 0.00% | 0 |
24.06.25 | 0 | 2,920 | 36,489,497 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.