시지메드텍

(056090)    I    코스닥 제조 11.29 15:33
1,150 전일 1,204 고가 1,204 상한가 1,565 거래량
(주) 		381,433
54 -4.49% 시가 1,204 저가 1,140 하한가 843 거래대금
(백만) 		447
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.29 1,204 54 381,433 90,633 980,503 0.95% 102,278,533
24.11.28 1,119 85 1,114,919 -123,197 889,870 0.86% 102,369,166
24.11.27 1,147 28 312,169 -18,258 1,013,067 0.98% 102,245,969
24.11.26 1,147 0 179,543 61,887 1,031,325 1.00% 102,227,711
24.11.25 1,146 1 334,067 -57,010 969,438 0.94% 102,289,598
24.11.22 1,160 14 258,324 62,323 1,026,448 0.99% 102,232,588
24.11.21 1,134 26 409,348 -89,092 964,125 0.93% 102,294,911
24.11.20 1,170 36 239,538 99,407 1,053,217 1.02% 102,205,819
24.11.19 1,126 44 336,017 -562 953,810 0.92% 102,305,226
24.11.18 1,146 20 442,210 954,372 954,372 1.01% 93,130,353
24.11.15 1,170 24 790,489 0 0 0.00% 0
24.11.14 1,230 62 632,905 0 0 0.00% 0
24.11.13 1,295 65 441,358 0 0 0.00% 0
24.11.12 1,299 4 485,704 0 0 0.00% 0
24.11.11 1,344 45 295,113 0 0 0.00% 0
24.11.08 1,331 13 207,794 0 0 0.00% 0
24.11.07 1,363 32 244,560 0 0 0.00% 0
24.11.06 1,373 10 259,032 0 0 0.00% 0
24.11.05 1,386 13 263,977 0 0 0.00% 0
24.11.04 1,364 22 416,541 0 0 0.00% 0
24.11.01 1,331 33 3,684,059 0 0 0.00% 0
24.10.31 1,324 7 250,232 0 0 0.00% 0
24.10.30 1,319 5 291,403 0 0 0.00% 0
24.10.29 1,309 10 225,085 0 0 0.00% 0
24.10.28 1,287 22 293,066 0 0 0.00% 0
24.10.25 1,278 9 277,830 0 0 0.00% 0
24.10.24 1,299 21 474,510 0 0 0.00% 0
24.10.23 1,297 2 6,099,469 0 0 0.00% 0
24.10.22 1,306 9 204,747 0 0 0.00% 0
24.10.21 1,309 3 90,963 0 0 0.00% 0
24.10.18 1,310 1 97,304 0 0 0.00% 0
24.10.17 1,316 6 302,782 0 0 0.00% 0
24.10.16 1,331 15 130,146 0 0 0.00% 0
24.10.15 1,327 4 159,753 0 0 0.00% 0
24.10.14 1,336 9 135,046 0 0 0.00% 0
24.10.11 1,317 19 196,245 0 0 0.00% 0
24.10.10 1,333 16 179,812 0 0 0.00% 0
24.10.08 1,342 9 190,756 0 0 0.00% 0
24.10.07 1,342 0 181,374 0 0 0.00% 0
24.10.04 1,335 7 112,082 0 0 0.00% 0
24.10.02 1,355 20 205,417 0 0 0.00% 0
24.09.30 1,380 25 141,576 0 0 0.00% 0
24.09.27 1,368 12 188,661 0 0 0.00% 0
24.09.26 1,368 0 153,235 0 0 0.00% 0
24.09.25 1,365 3 217,275 0 0 0.00% 0
24.09.24 1,336 29 197,448 0 0 0.00% 0
24.09.23 1,348 12 233,700 0 0 0.00% 0
24.09.20 1,362 14 353,004 0 0 0.00% 0
24.09.19 1,404 42 368,955 0 0 0.00% 0
24.09.13 1,406 2 505,244 0 0 0.00% 0
24.09.12 1,411 5 324,245 0 0 0.00% 0
24.09.11 1,415 4 316,575 0 0 0.00% 0
24.09.10 1,420 5 458,719 0 0 0.00% 0
24.09.09 1,431 11 256,668 0 0 0.00% 0
24.09.06 1,517 86 541,394 0 0 0.00% 0
24.09.05 1,483 34 542,437 0 0 0.00% 0
24.09.04 1,467 16 1,119,342 0 0 0.00% 0
24.09.03 1,388 79 5,248,332 0 0 0.00% 0
24.09.02 1,387 1 247,691 0 0 0.00% 0
24.08.30 1,350 37 213,551 0 0 0.00% 0
24.08.29 1,358 8 197,024 0 0 0.00% 0
24.08.28 1,388 30 250,849 0 0 0.00% 0
24.08.27 1,380 8 152,815 0 0 0.00% 0
24.08.26 1,385 5 204,749 0 0 0.00% 0
24.08.23 1,380 5 316,969 0 0 0.00% 0
24.08.22 1,397 17 353,359 0 0 0.00% 0
24.08.21 1,334 63 821,373 0 0 0.00% 0
24.08.20 1,357 23 251,344 0 0 0.00% 0
24.08.19 1,356 1 620,857 0 0 0.00% 0
24.08.16 1,378 22 534,633 0 0 0.00% 0
24.08.14 1,373 5 208,653 0 0 0.00% 0
24.08.13 1,410 37 364,210 0 0 0.00% 0
24.08.12 1,402 8 206,462 0 0 0.00% 0
24.08.09 1,364 38 337,419 0 0 0.00% 0
24.08.08 1,417 53 462,080 0 0 0.00% 0
24.08.07 1,430 13 257,359 0 0 0.00% 0
24.08.06 1,342 88 525,488 0 0 0.00% 0
24.08.05 1,468 126 790,303 0 0 0.00% 0
24.08.02 1,538 70 299,047 0 0 0.00% 0
24.08.01 1,460 78 336,360 0 0 0.00% 0
24.07.31 1,485 25 343,330 0 0 0.00% 0
24.07.30 1,483 2 222,787 0 0 0.00% 0
24.07.29 1,507 24 361,114 0 0 0.00% 0
24.07.26 1,574 67 874,869 0 0 0.00% 0
24.07.25 1,626 52 411,731 0 0 0.00% 0
24.07.24 1,597 29 609,529 0 0 0.00% 0
24.07.23 1,622 25 321,082 0 0 0.00% 0
24.07.22 1,692 70 496,845 0 0 0.00% 0
24.07.19 1,600 92 487,494 0 0 0.00% 0
24.07.18 1,635 35 521,027 0 0 0.00% 0
24.07.17 1,635 0 548,076 0 0 0.00% 0
24.07.16 1,703 68 748,562 0 0 0.00% 0
24.07.15 1,706 3 714,241 0 0 0.00% 0
24.07.12 1,611 95 1,942,491 0 0 0.00% 0
24.07.11 1,642 31 809,382 0 0 0.00% 0
24.07.10 1,630 12 1,619,167 0 0 0.00% 0
24.07.09 1,480 150 5,617,654 0 0 0.00% 0
24.07.08 1,455 25 419,495 0 0 0.00% 0
24.07.05 1,460 5 312,843 0 0 0.00% 0
24.07.04 1,459 1 336,476 0 0 0.00% 0
24.07.03 1,452 7 806,841 0 0 0.00% 0
24.07.02 1,513 61 1,008,428 0 0 0.00% 0
24.07.01 1,520 7 538,875 0 0 0.00% 0
24.06.28 1,547 27 576,745 0 0 0.00% 0
24.06.27 1,573 26 635,421 0 0 0.00% 0
24.06.26 1,590 17 739,227 0 0 0.00% 0
24.06.25 1,654 64 964,997 0 0 0.00% 0
24.06.24 1,712 58 911,983 0 0 0.00% 0
24.06.21 1,685 27 1,687,611 0 0 0.00% 0
24.06.20 1,780 95 1,479,048 0 0 0.00% 0
24.06.19 1,818 38 2,827,750 0 0 0.00% 0
24.06.18 1,860 42 11,024,478 0 0 0.00% 0
24.06.17 1,527 333 31,752,150 0 0 0.00% 0
24.06.14 1,655 128 2,862,563 0 0 0.00% 0
24.06.13 1,617 38 4,930,947 0 0 0.00% 0
24.06.12 1,849 232 13,864,962 0 0 0.00% 0
24.06.11 1,180 511 41,914,816 0 0 0.00% 0
24.06.10 1,180 0 0 0 0 0.00% 0
24.06.07 1,180 0 0 0 0 0.00% 0
24.06.05 1,180 0 0 0 0 0.00% 0
24.06.04 1,180 0 0 0 0 0.00% 0
24.06.03 1,180 0 0 0 0 0.00% 0
24.05.31 1,180 0 0 0 0 0.00% 0
24.05.30 1,180 0 0 0 0 0.00% 0
24.05.29 1,180 0 0 0 0 0.00% 0
24.05.28 1,180 0 0 0 0 0.00% 0
24.05.27 1,180 0 0 0 0 0.00% 0
24.05.24 1,180 0 0 0 0 0.00% 0
24.05.23 1,180 0 0 0 0 0.00% 0
24.05.22 1,180 0 0 0 0 0.00% 0
24.05.21 1,180 0 0 0 0 0.00% 0
24.05.20 1,180 0 0 0 0 0.00% 0
24.05.17 1,180 0 0 0 0 0.00% 0
24.05.16 1,180 0 0 0 0 0.00% 0
24.05.14 1,180 0 0 0 0 0.00% 0
24.05.13 1,180 0 0 0 0 0.00% 0
24.05.10 1,180 0 0 0 0 0.00% 0
24.05.09 1,180 0 0 0 0 0.00% 0
24.05.08 1,180 0 0 0 0 0.00% 0
24.05.07 1,180 0 0 0 0 0.00% 0
24.05.03 1,180 0 0 0 0 0.00% 0
24.05.02 1,180 0 0 0 0 0.00% 0
24.04.30 1,180 0 0 0 0 0.00% 0
24.04.29 1,180 0 0 0 0 0.00% 0
24.04.26 1,180 0 0 0 0 0.00% 0
24.04.25 1,180 0 0 0 0 0.00% 0
24.04.24 1,180 0 0 0 0 0.00% 0
24.04.23 1,180 0 0 0 0 0.00% 0
24.04.22 1,180 0 0 0 0 0.00% 0
24.04.19 1,180 0 0 0 0 0.00% 0
24.04.18 1,180 0 0 0 0 0.00% 0
24.04.17 1,180 0 0 0 0 0.00% 0
24.04.16 1,180 0 0 0 0 0.00% 0
24.04.15 1,180 0 0 0 0 0.00% 0
24.04.12 1,180 0 0 0 0 0.00% 0
24.04.11 1,180 0 0 0 0 0.00% 0
24.04.09 1,180 0 0 0 0 0.00% 0
24.04.08 1,180 0 0 0 0 0.00% 0
24.04.05 1,180 0 0 0 0 0.00% 0
24.04.04 1,180 0 0 0 0 0.00% 0
24.04.03 1,180 0 0 0 0 0.00% 0
24.04.02 1,180 0 0 0 0 0.00% 0
24.04.01 1,180 0 0 0 0 0.00% 0
23.01.20 1,180 0 0 0 0 0.00% 0
23.01.19 1,180 0 0 0 0 0.00% 0
23.01.18 1,180 0 0 0 0 0.00% 0
23.01.17 1,180 0 0 0 0 0.00% 0
23.01.16 1,180 0 0 0 0 0.00% 0
23.01.13 1,180 0 0 0 0 0.00% 0
23.01.12 1,180 0 0 0 0 0.00% 0
23.01.11 1,180 0 0 0 0 0.00% 0
23.01.10 1,180 0 0 0 0 0.00% 0
23.01.09 1,180 0 0 0 0 0.00% 0
23.01.06 1,180 0 0 0 0 0.00% 0
23.01.05 1,180 0 0 0 0 0.00% 0
23.01.04 1,180 0 0 0 0 0.00% 0
23.01.03 1,180 0 0 0 0 0.00% 0
23.01.02 1,180 0 0 0 0 0.00% 0
22.12.29 1,180 0 0 0 0 0.00% 0
22.12.28 1,180 0 0 0 0 0.00% 0
22.12.27 1,180 0 0 0 0 0.00% 0
22.12.26 1,180 0 0 0 0 0.00% 0
22.12.23 1,180 0 0 0 0 0.00% 0
22.12.22 1,180 0 0 0 0 0.00% 0
22.12.21 1,180 0 0 0 0 0.00% 0
22.12.20 1,180 0 0 0 0 0.00% 0
22.12.19 1,180 0 0 0 0 0.00% 0
22.12.16 1,180 0 0 0 0 0.00% 0
22.12.15 1,180 0 0 0 0 0.00% 0
22.12.14 1,180 0 0 0 0 0.00% 0
22.12.13 1,180 0 0 0 0 0.00% 0
22.12.12 1,180 0 0 0 0 0.00% 0
22.12.09 1,180 271 16,937,919 0 0 0.00% 0
22.12.08 909 24 1,415,982 0 0 0.00% 0
22.12.07 933 10 895,772 0 0 0.00% 0
22.12.06 943 31 972,644 0 0 0.00% 0
22.12.05 974 10 662,541 0 0 0.00% 0
22.12.02 984 14 766,611 0 0 0.00% 0
22.12.01 998 14 1,191,674 0 0 0.00% 0
22.11.30 984 26 1,113,259 0 0 0.00% 0
22.11.29 1,010 41 1,692,000 0 0 0.00% 0
22.11.28 969 41 2,639,173 0 0 0.00% 0
22.11.25 1,010 30 2,350,058 0 0 0.00% 0
22.11.24 1,040 15 2,726,549 0 0 0.00% 0
22.11.23 1,025 35 2,131,250 0 0 0.00% 0
22.11.22 1,060 35 2,612,058 0 0 0.00% 0
22.11.21 1,095 75 2,184,944 0 0 0.00% 0
22.11.18 1,170 15 1,245,613 0 0 0.00% 0
22.11.17 1,185 15 1,271,592 0 0 0.00% 0
22.11.16 1,200 80 3,259,427 0 0 0.00% 0
22.11.15 1,280 100 9,679,359 0 0 0.00% 0
22.11.14 1,380 10 1,494,552 0 0 0.00% 0
22.11.11 1,370 70 2,464,944 0 0 0.00% 0
22.11.10 1,300 10 851,387 0 0 0.00% 0
22.11.09 1,310 15 675,468 0 0 0.00% 0
22.11.08 1,325 10 860,517 0 0 0.00% 0
22.11.07 1,335 10 620,741 0 0 0.00% 0
22.11.04 1,345 25 1,016,728 0 0 0.00% 0
22.11.03 1,370 30 5,222,243 0 0 0.00% 0
22.11.02 1,340 5 586,925 0 0 0.00% 0
22.11.01 1,345 25 775,845 0 0 0.00% 0
22.10.31 1,320 45 1,407,744 0 0 0.00% 0
22.10.28 1,365 35 1,442,688 0 0 0.00% 0
22.10.27 1,400 15 1,387,684 0 0 0.00% 0
22.10.26 1,415 220 3,442,761 0 0 0.00% 0
22.10.25 1,635 10 2,234,015 0 0 0.00% 0
22.10.24 1,645 50 1,604,340 0 0 0.00% 0
22.10.21 1,695 110 2,040,610 0 0 0.00% 0
22.10.20 1,805 160 3,850,058 0 0 0.00% 0
22.10.19 1,965 160 7,969,002 0 0 0.00% 0
22.10.18 1,805 5 3,876,179 0 0 0.00% 0
22.10.17 1,800 25 3,108,586 0 0 0.00% 0
22.10.14 1,775 65 6,780,164 0 0 0.00% 0
22.10.13 1,710 5 2,552,154 0 0 0.00% 0
22.10.12 1,715 20 4,342,197 0 0 0.00% 0
22.10.11 1,695 10 2,626,615 0 0 0.00% 0
22.10.07 1,705 90 2,870,236 0 0 0.00% 0
22.10.06 1,795 140 6,947,719 0 0 0.00% 0
22.10.05 1,655 50 3,379,173 0 0 0.00% 0
22.10.04 1,705 35 5,569,014 0 0 0.00% 0
22.09.30 1,670 10 25,210,009 0 0 0.00% 0
22.09.29 1,660 380 7,879,388 0 0 0.00% 0
22.09.28 1,280 200 3,009,017 0 0 0.00% 0
22.09.27 1,480 190 9,472,224 0 0 0.00% 0
22.09.26 1,290 70 1,940,340 0 0 0.00% 0
22.09.23 1,360 70 1,197,795 0 0 0.00% 0
22.09.22 1,430 30 1,279,392 0 0 0.00% 0
22.09.21 1,460 40 1,330,295 0 0 0.00% 0
22.09.20 1,500 45 796,805 0 0 0.00% 0
22.09.19 1,545 15 1,049,055 0 0 0.00% 0
22.09.16 1,560 55 1,270,527 0 0 0.00% 0
22.09.15 1,615 60 1,519,179 0 0 0.00% 0
22.09.14 1,675 10 1,458,325 0 0 0.00% 0
22.09.13 1,685 70 2,581,404 0 0 0.00% 0
22.09.08 1,615 55 2,628,873 0 0 0.00% 0
22.09.07 1,670 80 2,389,244 0 0 0.00% 0
22.09.06 1,750 25 2,466,277 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    12.01 14:58 더보기 >