SM C&C
(048550) |
코스닥
중견기업부
액면가 500원
|
 |
|
|
|
 10.05 11:28 |
|
|
|
|
|
| 3,135 (3,165) |
|
[시가/고가/저가] 3,245 / 3,260 / 3,130 |
| 전일비/등락률 |
▼ 30 (-0.95%) |
매도호가/호가잔량 |
3,140 / 100 |
| 거래량/전일동시간대비 |
365,257 /▲ 19,263 |
매수호가/호가잔량 |
3,135 / 50 |
| 상한가/하한가 |
4,110 / 2,220 |
총매도/총매수잔량 |
6,080 / 11,527 |
|
|
|
 |
종목: SM C&C(048550) |
| 날짜 |
종가 |
전일비 |
거래량 |
보유증감 |
보유주식수 |
지분율 |
매수가능수량 |
| 22.10.04 |
3,165 |
▲ 65 |
583,811 |
5,811 |
2,586,677 |
2.71 % |
93,038,443 |
| 22.09.30 |
3,100 |
▲ 110 |
666,496 |
-37,514 |
2,580,866 |
2.70 % |
93,044,254 |
| 22.09.29 |
2,990 |
▼ 15 |
586,524 |
46,001 |
2,618,380 |
2.74 % |
93,006,740 |
| 22.09.28 |
3,005 |
▼ 180 |
861,870 |
-63,959 |
2,572,379 |
2.69 % |
93,052,741 |
| 22.09.27 |
3,185 |
▲ 5 |
748,879 |
75,992 |
2,636,338 |
2.76 % |
92,988,782 |
| 22.09.26 |
3,180 |
▼ 280 |
935,020 |
-27,190 |
2,560,346 |
2.68 % |
93,064,774 |
| 22.09.23 |
3,460 |
▲ 15 |
3,409,065 |
6,695 |
2,587,536 |
2.71 % |
93,037,584 |
| 22.09.22 |
3,445 |
▼ 95 |
806,765 |
14,467 |
2,580,841 |
2.70 % |
93,044,279 |
| 22.09.21 |
3,540 |
▲ 5 |
906,291 |
1,672 |
2,566,374 |
2.68 % |
93,058,746 |
| 22.09.20 |
3,535 |
▼ 30 |
1,339,325 |
-55,874 |
2,564,702 |
2.68 % |
93,060,418 |
| 22.09.19 |
3,565 |
▼ 295 |
1,967,507 |
1,577 |
2,620,576 |
2.74 % |
93,004,544 |
| 22.09.16 |
3,860 |
▲ 210 |
10,956,767 |
42,007 |
2,618,999 |
2.74 % |
93,006,121 |
| 22.09.15 |
3,650 |
▼ 40 |
1,051,605 |
-6,427 |
2,576,992 |
2.69 % |
93,048,128 |
| 22.09.14 |
3,690 |
▼ 70 |
402,750 |
5,543 |
2,583,419 |
2.70 % |
93,041,701 |
| 22.09.13 |
3,760 |
▲ 60 |
825,067 |
16,768 |
2,577,876 |
2.70 % |
93,047,244 |
| 22.09.08 |
3,700 |
▲ 65 |
921,256 |
-29,889 |
2,561,108 |
2.68 % |
93,064,012 |
| 22.09.07 |
3,635 |
▼ 255 |
1,298,163 |
10,865 |
2,590,997 |
2.71 % |
93,034,123 |
| 22.09.06 |
3,890 |
▲ 35 |
1,167,511 |
-14,155 |
2,580,132 |
2.70 % |
93,044,988 |
| 22.09.05 |
3,855 |
▼ 25 |
1,804,427 |
-22,929 |
2,594,287 |
2.71 % |
93,030,833 |
| 22.09.02 |
3,880 |
▼ 25 |
3,979,036 |
44,743 |
2,617,216 |
2.74 % |
93,007,904 |
| 22.09.01 |
3,905 |
▲ 40 |
4,928,295 |
-54,518 |
2,572,473 |
2.69 % |
93,052,647 |
| 22.08.31 |
3,865 |
▲ 450 |
29,733,747 |
27,290 |
2,626,991 |
2.75 % |
92,998,129 |
| 22.08.30 |
3,415 |
▲ 20 |
627,563 |
39,560 |
2,599,701 |
2.72 % |
93,025,419 |
| 22.08.29 |
3,395 |
▼ 165 |
793,384 |
-51,035 |
2,560,141 |
2.68 % |
93,064,979 |
| 22.08.26 |
3,560 |
▲ 55 |
9,284,784 |
-385,748 |
2,611,176 |
2.73 % |
93,013,944 |
| 22.08.25 |
3,505 |
▲ 65 |
654,516 |
137,329 |
2,996,924 |
3.13 % |
92,628,196 |
| 22.08.24 |
3,440 |
▼ 55 |
1,068,560 |
164,609 |
2,859,595 |
2.99 % |
92,765,525 |
| 22.08.23 |
3,495 |
▼ 130 |
1,225,040 |
-131,592 |
2,694,986 |
2.82 % |
92,930,134 |
| 22.08.22 |
3,625 |
▼ 85 |
912,415 |
-26,326 |
2,826,578 |
2.96 % |
92,798,542 |
| 22.08.19 |
3,710 |
▼ 55 |
1,295,082 |
-29,612 |
2,852,904 |
2.98 % |
92,772,216 |
| 22.08.18 |
3,765 |
▼ 130 |
834,730 |
208,032 |
2,882,516 |
3.01 % |
92,742,604 |
| 22.08.17 |
3,895 |
▼ 225 |
1,135,985 |
-80,128 |
2,674,484 |
2.80 % |
92,950,636 |
| 22.08.16 |
4,120 |
▲ 20 |
543,117 |
-17,250 |
2,754,612 |
2.88 % |
92,870,508 |
| 22.08.12 |
4,100 |
▲ 35 |
1,380,208 |
-88,250 |
2,771,862 |
2.90 % |
92,853,258 |
| 22.08.11 |
4,065 |
▼ 5 |
690,758 |
-17,449 |
2,860,112 |
2.99 % |
92,765,008 |
| 22.08.10 |
4,070 |
▼ 115 |
910,646 |
191,841 |
2,877,561 |
3.01 % |
92,747,559 |
| 22.08.09 |
4,185 |
▼ 145 |
2,627,702 |
-150,910 |
2,685,720 |
2.81 % |
92,939,400 |
| 22.08.08 |
4,330 |
▲ 160 |
3,453,513 |
-169,215 |
2,836,630 |
2.97 % |
92,788,490 |
| 22.08.05 |
4,170 |
▲ 140 |
2,906,609 |
92,831 |
3,005,845 |
3.14 % |
92,619,275 |
| 22.08.04 |
4,030 |
▲ 120 |
3,395,763 |
46,136 |
2,913,014 |
3.05 % |
92,712,106 |
| 22.08.03 |
3,910 |
▲ 290 |
6,540,758 |
162,913 |
2,866,878 |
3.00 % |
92,758,242 |
|
|
|
