YG PLUS
(037270) |
코스피
서비스업
액면가 500원
|
 |
|
|
|
 08.07 15:59 |
|
|
|
|
|
| 4,025 (4,105) |
|
[시가/고가/저가] 4,120 / 4,130 / 3,960 |
| 전일비/등락률 |
▼ 80 (-1.95%) |
매도호가/호가잔량 |
4,025 / 2,197 |
| 거래량/전일동시간대비 |
2,331,053 /▼ 2,320,708 |
매수호가/호가잔량 |
4,020 / 15,109 |
| 상한가/하한가 |
5,330 / 2,875 |
총매도/총매수잔량 |
36,891 / 58,808 |
|
|
|
 |
|
| 날짜 |
종가 |
전일비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
| 20/08/07 |
4,025 |
▼ 80 |
-1.95 |
4,120 |
4,130 |
3,960 |
2,325,904 |
| 20/08/06 |
4,105 |
▲ 15 |
0.37 |
4,120 |
4,215 |
4,000 |
4,679,388 |
| 20/08/05 |
4,090 |
▲ 100 |
2.51 |
3,950 |
4,180 |
3,925 |
6,465,729 |
| 20/08/04 |
3,990 |
▲ 75 |
1.92 |
3,955 |
4,085 |
3,770 |
6,780,635 |
| 20/08/03 |
3,915 |
▲ 155 |
4.12 |
3,870 |
4,250 |
3,755 |
20,686,552 |
| 20/07/31 |
3,760 |
▲ 230 |
6.52 |
3,520 |
3,870 |
3,490 |
12,109,337 |
| 20/07/30 |
3,530 |
▲ 65 |
1.88 |
3,530 |
3,750 |
3,430 |
7,038,903 |
| 20/07/29 |
3,465 |
▲ 165 |
5.00 |
3,430 |
3,600 |
3,330 |
2,724,268 |
| 20/07/28 |
3,300 |
0 |
0.00 |
3,275 |
3,400 |
3,245 |
1,203,199 |
| 20/07/27 |
3,300 |
▲ 35 |
1.07 |
3,255 |
3,400 |
3,125 |
1,702,486 |
| 20/07/24 |
3,265 |
▼ 180 |
-5.22 |
3,400 |
3,445 |
3,245 |
1,966,649 |
| 20/07/23 |
3,445 |
▼ 25 |
-0.72 |
3,420 |
3,570 |
3,400 |
2,088,538 |
| 20/07/22 |
3,470 |
▼ 15 |
-0.43 |
3,445 |
3,530 |
3,345 |
2,155,873 |
| 20/07/21 |
3,485 |
▼ 125 |
-3.46 |
3,620 |
3,670 |
3,445 |
2,837,739 |
| 20/07/20 |
3,610 |
▼ 120 |
-3.22 |
3,710 |
3,745 |
3,600 |
3,013,565 |
| 20/07/17 |
3,730 |
▲ 10 |
0.27 |
3,650 |
3,900 |
3,555 |
10,444,130 |
| 20/07/16 |
3,720 |
▲ 120 |
3.33 |
3,600 |
3,720 |
3,525 |
3,871,843 |
| 20/07/15 |
3,600 |
▲ 45 |
1.27 |
3,530 |
3,720 |
3,480 |
5,116,006 |
| 20/07/14 |
3,555 |
▲ 65 |
1.86 |
3,500 |
3,665 |
3,445 |
6,358,770 |
| 20/07/13 |
3,490 |
▲ 130 |
3.87 |
3,390 |
3,550 |
3,280 |
6,309,200 |
| 20/07/10 |
3,360 |
▼ 95 |
-2.75 |
3,415 |
3,470 |
3,230 |
3,835,106 |
| 20/07/09 |
3,455 |
▼ 80 |
-2.26 |
3,550 |
3,575 |
3,340 |
4,987,272 |
| 20/07/08 |
3,535 |
▲ 65 |
1.87 |
3,470 |
4,020 |
3,450 |
22,046,394 |
| 20/07/07 |
3,470 |
▼ 345 |
-9.04 |
3,800 |
3,800 |
3,330 |
12,317,461 |
| 20/07/06 |
3,815 |
▼ 85 |
-2.18 |
3,965 |
4,070 |
3,715 |
11,580,605 |
| 20/07/03 |
3,900 |
▲ 55 |
1.43 |
4,100 |
4,470 |
3,630 |
66,519,638 |
| 20/07/02 |
3,845 |
↑ 885 |
29.90 |
2,960 |
3,845 |
2,860 |
36,229,961 |
| 20/07/01 |
2,960 |
▼ 345 |
-10.44 |
3,555 |
4,045 |
2,915 |
56,906,112 |
| 20/06/30 |
3,305 |
↑ 760 |
29.86 |
2,945 |
3,305 |
2,655 |
43,887,628 |
| 20/06/29 |
2,545 |
↑ 585 |
29.85 |
2,150 |
2,545 |
2,130 |
8,670,268 |
| 20/06/26 |
1,960 |
▲ 60 |
3.16 |
1,915 |
1,970 |
1,850 |
1,085,882 |
| 20/06/25 |
1,900 |
▼ 5 |
-0.26 |
1,875 |
1,935 |
1,875 |
1,062,376 |
| 20/06/24 |
1,905 |
▲ 75 |
4.10 |
1,825 |
1,905 |
1,815 |
765,101 |
| 20/06/23 |
1,830 |
▼ 15 |
-0.81 |
1,850 |
1,860 |
1,770 |
434,382 |
| 20/06/22 |
1,845 |
▲ 80 |
4.53 |
1,740 |
1,880 |
1,740 |
777,472 |
| 20/06/19 |
1,765 |
▼ 15 |
-0.84 |
1,795 |
1,800 |
1,740 |
313,945 |
| 20/06/18 |
1,780 |
▲ 0 |
0.00 |
1,780 |
1,805 |
1,705 |
280,984 |
| 20/06/17 |
1,780 |
▼ 15 |
-0.84 |
1,775 |
1,800 |
1,750 |
456,571 |
| 20/06/16 |
1,795 |
▲ 115 |
6.85 |
1,735 |
1,830 |
1,725 |
545,086 |
| 20/06/15 |
1,680 |
▼ 160 |
-8.70 |
1,840 |
1,850 |
1,670 |
752,581 |
 |
|
|
