SM C&C
(048550) |
코스닥
중견기업부
액면가 500원
|
 |
|
|
|
 09.17 15:59 |
|
|
|
|
|
| 5,080 (5,080) |
|
[시가/고가/저가] 5,080 / 5,210 / 5,070 |
| 전일비/등락률 |
0 (0.00%) |
매도호가/호가잔량 |
5,080 / 7,206 |
| 거래량/전일동시간대비 |
1,670,987 /▲ 127,317 |
매수호가/호가잔량 |
5,070 / 20,673 |
| 상한가/하한가 |
6,600 / 3,560 |
총매도/총매수잔량 |
86,091 / 132,698 |
|
|
|
 |
종목: SM C&C(048550) |
| 날짜 |
종가 |
전일비 |
거래량 |
보유증감 |
보유주식수 |
지분율 |
매수가능수량 |
| 21.09.17 |
5,080 |
0 |
1,667,419 |
- |
- |
- |
- |
| 21.09.16 |
5,080 |
▼ 120 |
1,568,617 |
-66,898 |
2,744,585 |
2.88 % |
92,462,535 |
| 21.09.15 |
5,200 |
▲ 20 |
3,812,926 |
76,546 |
2,718,483 |
2.86 % |
92,395,637 |
| 21.09.14 |
5,180 |
▲ 60 |
3,464,174 |
-116,589 |
2,641,937 |
2.78 % |
92,472,183 |
| 21.09.13 |
5,120 |
▼ 280 |
3,111,777 |
-81,202 |
2,758,526 |
2.90 % |
92,355,594 |
| 21.09.10 |
5,400 |
▼ 170 |
4,956,410 |
71,210 |
2,698,228 |
2.84 % |
92,274,392 |
| 21.09.09 |
5,570 |
▲ 10 |
4,791,015 |
-76,773 |
2,627,018 |
2.77 % |
92,345,602 |
| 21.09.08 |
5,560 |
▼ 400 |
5,774,044 |
-369,046 |
2,703,791 |
2.85 % |
92,268,829 |
| 21.09.07 |
5,960 |
▲ 410 |
20,099,025 |
372,820 |
3,072,837 |
3.24 % |
91,899,783 |
| 21.09.06 |
5,550 |
▼ 220 |
4,970,409 |
-255,401 |
2,700,017 |
2.84 % |
92,272,603 |
| 21.09.03 |
5,770 |
▲ 300 |
41,573,567 |
166,963 |
2,955,418 |
3.11 % |
92,017,202 |
| 21.09.02 |
5,470 |
▼ 100 |
2,771,787 |
-80,487 |
2,788,455 |
2.94 % |
92,184,165 |
| 21.09.01 |
5,570 |
▼ 50 |
4,447,175 |
19,461 |
2,868,942 |
3.02 % |
92,103,678 |
| 21.08.31 |
5,620 |
▼ 100 |
5,467,320 |
-288,144 |
2,849,481 |
3.00 % |
92,123,139 |
| 21.08.30 |
5,720 |
0 |
10,924,547 |
-235,527 |
3,137,625 |
3.30 % |
91,834,995 |
| 21.08.27 |
5,720 |
▼ 60 |
18,554,033 |
-447,561 |
3,373,152 |
3.55 % |
91,599,468 |
| 21.08.26 |
5,780 |
▼ 140 |
29,474,811 |
-52,519 |
3,820,713 |
4.02 % |
91,151,907 |
| 21.08.25 |
5,920 |
▼ 270 |
23,624,876 |
-332,358 |
3,867,732 |
4.07 % |
91,099,388 |
| 21.08.24 |
6,190 |
▲ 1,010 |
77,153,475 |
982,739 |
4,200,090 |
4.42 % |
90,767,030 |
| 21.08.23 |
5,180 |
▲ 610 |
6,936,272 |
35,968 |
3,217,351 |
3.39 % |
91,749,769 |
| 21.08.20 |
4,570 |
▼ 325 |
5,888,133 |
-30,529 |
3,181,383 |
3.35 % |
91,785,737 |
| 21.08.19 |
4,895 |
▼ 425 |
4,786,358 |
-187,182 |
3,211,912 |
3.38 % |
91,755,208 |
| 21.08.18 |
5,320 |
▲ 290 |
11,085,456 |
36,520 |
3,382,094 |
3.56 % |
91,568,026 |
| 21.08.17 |
5,030 |
▼ 120 |
4,379,576 |
-13,382 |
3,345,574 |
3.52 % |
91,604,546 |
| 21.08.13 |
5,150 |
▼ 160 |
3,415,789 |
31,066 |
3,358,956 |
3.54 % |
91,591,164 |
| 21.08.12 |
5,310 |
▼ 170 |
3,800,504 |
-7,351 |
3,327,890 |
3.50 % |
91,622,230 |
| 21.08.11 |
5,480 |
▲ 210 |
11,996,412 |
-89,708 |
3,335,241 |
3.51 % |
91,614,879 |
| 21.08.10 |
5,270 |
▼ 320 |
9,709,052 |
82,167 |
3,424,949 |
3.61 % |
91,525,171 |
| 21.08.09 |
5,590 |
▼ 520 |
10,683,400 |
-428,477 |
3,337,782 |
3.52 % |
91,607,338 |
| 21.08.06 |
6,110 |
▲ 30 |
26,111,677 |
499,921 |
3,766,259 |
3.97 % |
91,178,861 |
| 21.08.05 |
6,080 |
▲ 80 |
60,864,533 |
-371,987 |
3,266,338 |
3.44 % |
91,678,782 |
| 21.08.04 |
6,000 |
▲ 1,055 |
106,164,894 |
-83,211 |
3,638,325 |
3.83 % |
91,306,795 |
| 21.08.03 |
4,945 |
↑ 1,140 |
86,409,930 |
779,866 |
3,721,536 |
3.92 % |
91,223,584 |
| 21.08.02 |
3,805 |
▲ 25 |
10,078,991 |
-1,226 |
2,941,670 |
3.10 % |
92,003,450 |
| 21.07.30 |
3,780 |
▼ 195 |
8,039,291 |
-537,842 |
2,942,896 |
3.10 % |
92,002,224 |
| 21.07.29 |
3,975 |
▲ 255 |
49,146,178 |
232,204 |
3,480,738 |
3.67 % |
91,464,382 |
| 21.07.28 |
3,720 |
▼ 170 |
16,361,132 |
142,797 |
3,137,034 |
3.31 % |
91,696,586 |
| 21.07.27 |
3,890 |
▲ 35 |
43,045,040 |
22,502 |
2,994,237 |
3.16 % |
91,839,383 |
| 21.07.26 |
3,855 |
▼ 120 |
26,391,723 |
-335,405 |
2,971,735 |
3.13 % |
91,861,885 |
| 21.07.23 |
3,975 |
▲ 240 |
82,068,392 |
-385,571 |
3,307,140 |
3.49 % |
91,526,480 |
| 21.07.22 |
3,735 |
↑ 860 |
58,363,030 |
705,057 |
3,692,711 |
3.89 % |
91,140,909 |
|
|
|
