전체메뉴 NEW

에스엠 041510 코스닥

2021/06/18 장종료 20분지연 새로고침

54,800 200 -0.36%

전일종가
55,000
시가
56,400
고가
58,100
저가
53,900
거래량(천주)
2,207,153
시가총액
12,852억
당일최저
53,900
당일최고
58,100
현위치
52주 최저
21,800
52주 최고
58,100
현위치

컨센서스/투자의견

투자의견평균
3.00

외국인 순매매 거래량

일자 순매매량 보유주식수 보유율(%) 매수가능수량 종가 전일비 등락률(%) 거래량
21/06/18 0 4,568,584 19.48 18,883,917 54,800 200 -0.36 2,216,234
21/06/17 236,957 4,568,584 19.48 18,883,917 55,000 3,600 +7.00 2,086,696
21/06/16 -55,244 4,331,627 18.47 19,120,874 51,400 400 +0.78 1,055,855
21/06/15 270,357 4,386,871 18.71 19,065,630 51,000 3,900 +8.28 2,648,245
21/06/14 -76,090 4,116,514 17.55 19,335,987 47,100 850 -1.77 1,479,065
21/06/11 4,967 4,192,604 17.88 19,259,897 47,950 3,150 +7.03 1,151,676
21/06/10 -208,976 4,187,637 17.86 19,264,864 44,800 450 +1.01 1,128,100
21/06/09 -61,171 4,396,613 18.75 19,055,888 44,350 1,000 +2.31 1,206,024
21/06/08 -507,780 4,457,784 19.01 18,994,717 43,350 2,600 -5.66 1,490,639
21/06/07 91,506 4,965,564 21.17 18,486,937 45,950 2,200 +5.03 1,124,451
21/06/04 -397,274 4,874,058 20.78 18,578,443 43,750 3,250 -6.91 1,723,243
21/06/03 122,287 5,271,332 22.48 18,181,169 47,000 2,600 +5.86 910,895
21/06/02 11,323 5,149,045 21.96 18,303,456 44,400 100 +0.23 489,846
21/06/01 78,470 5,137,722 21.91 18,314,779 44,300 600 +1.37 785,218
21/05/31 96,161 5,059,252 21.57 18,393,249 43,700 1,000 +2.34 927,055
21/05/28 7,537 4,963,091 21.16 18,489,410 42,700 250 +0.59 1,923,732
21/05/27 -65,947 4,955,554 21.13 18,496,947 42,450 200 +0.47 3,256,696
21/05/26 -159,653 5,021,501 21.41 18,431,000 42,250 450 -1.05 1,776,535
21/05/25 140,384 5,181,154 22.09 18,271,347 42,700 2,600 +6.48 1,209,890
21/05/24 120,947 5,040,770 21.49 18,411,731 40,100 100 +0.25 932,631
처음으로 1 2 3 4 5 6 7 8 9 10 끝으로
상단 바로가기