전체메뉴

에스엠 041510 코스닥

2021/02/26 장종료 20분지연 새로고침

30,050 550 -1.80%

전일종가
30,600
시가
29,800
고가
30,200
저가
29,750
거래량(천주)
188,561
시가총액
7,047억
당일최저
29,750
당일최고
30,200
현위치
52주 최저
16,350
52주 최고
40,450
현위치

컨센서스/투자의견

투자의견평균
3.00

외국인 순매매 거래량

일자 순매매량 보유주식수 보유율(%) 매수가능수량 종가 전일비 등락률(%) 거래량
21/02/26 0 3,624,264 15.45 19,828,237 30,050 550 -1.80 190,652
21/02/25 4,252 3,624,264 15.45 19,828,237 30,600 600 +2.00 160,767
21/02/24 -19,360 3,620,012 15.44 19,832,489 30,000 300 -0.99 411,986
21/02/23 -10,185 3,639,372 15.52 19,813,129 30,300 350 +1.17 187,796
21/02/22 -18,283 3,649,557 15.56 19,802,944 29,950 500 -1.64 204,662
21/02/19 -4,919 3,667,840 15.64 19,784,661 30,450 150 -0.49 205,909
21/02/18 -2,558 3,672,759 15.66 19,779,742 30,600 300 -0.97 160,176
21/02/17 -7,214 3,675,317 15.67 19,777,184 30,900 400 -1.28 228,194
21/02/16 -6,988 3,682,531 15.70 19,769,970 31,300 550 +1.79 346,517
21/02/15 -10,285 3,689,519 15.73 19,762,982 30,750 50 -0.16 170,841
21/02/10 32,028 3,699,804 15.78 19,752,697 30,800 750 +2.50 285,362
21/02/09 -18,000 3,667,776 15.64 19,784,725 30,050 400 -1.31 174,844
21/02/08 9,163 3,685,776 15.72 19,766,725 30,450 200 +0.66 326,020
21/02/05 4,194 3,676,613 15.68 19,775,888 30,250 450 -1.47 640,379
21/02/04 15,587 3,672,419 15.66 19,780,082 30,700 600 -1.92 295,065
21/02/03 4,486 3,656,832 15.59 19,795,669 31,300 100 -0.32 255,496
21/02/02 4,486 3,652,346 15.57 19,800,155 31,400 500 +1.62 397,915
21/02/01 -41,763 3,647,860 15.55 19,804,641 30,900 300 +0.98 402,189
21/01/29 -40,269 3,689,623 15.73 19,762,878 30,600 1,200 -3.77 620,763
21/01/28 -5,546 3,729,892 15.90 19,722,609 31,800 800 -2.45 520,619
처음으로 1 2 3 4 5 6 7 8 9 10 끝으로
상단 바로가기