컴투스 078340 일자별 시세 - 매일경제 증권센터

컴투스
(078340)

코스닥
우량기업부
액면가 500원

03.08 15:59

136,300 (140,400)

[시가/고가/저가] 142,200 / 142,200 / 136,300

전일비/등락률	▼ 4,100 (-2.92%)	매도호가/호가잔량	136,600 / 30
거래량/전일동시간대비	66,656 /▼ 12,173	매수호가/호가잔량	136,300 / 107
상한가/하한가	182,500 / 98,300	총매도/총매수잔량	1,433 / 1,681

호가및체결가
거래원동향
종목속보

시간대별시세
투자자별매매동향
증권사리포트

일자별시세
기업정보

지표추이
재무제표

차트
시간외단일가

외국인지분율
공시/전자공시

날짜	종가	전일비	등락률(%)	시가	고가	저가	거래량
21/03/08	136,300	▼ 4,100	-2.92	142,200	142,200	136,300	67,130
21/03/05	140,400	▼ 2,100	-1.47	140,700	142,100	138,800	79,165
21/03/04	142,500	▼ 3,700	-2.53	144,700	145,700	141,500	113,615
21/03/03	146,200	▲ 4,400	3.10	141,100	147,200	141,100	93,273
21/03/02	141,800	▲ 3,400	2.46	143,000	145,300	139,100	85,777
21/02/26	138,400	▼ 5,400	-3.76	140,000	141,900	137,000	165,516
21/02/25	143,800	▲ 2,800	1.99	141,700	144,700	141,700	88,167
21/02/24	141,000	▼ 5,500	-3.75	146,400	147,700	140,000	144,964
21/02/23	146,500	▼ 5,500	-3.62	150,000	152,000	145,700	138,674
21/02/22	152,000	▼ 7,300	-4.58	159,200	159,200	151,800	127,070
21/02/19	159,300	0	0.00	159,500	160,500	155,600	87,537
21/02/18	159,300	▲ 2,600	1.66	156,700	159,600	155,500	97,876
21/02/17	156,700	▼ 400	-0.25	157,000	157,100	155,500	68,815
21/02/16	157,100	0	0.00	157,300	159,500	156,400	95,734
21/02/15	157,100	▲ 500	0.32	158,100	158,600	156,100	87,352
21/02/10	156,600	▼ 1,500	-0.95	160,000	160,100	155,400	130,105
21/02/09	158,100	▼ 9,100	-5.44	164,300	165,500	155,500	282,217
21/02/08	167,200	▲ 9,700	6.16	156,800	170,000	156,500	253,819
21/02/05	157,500	▼ 1,800	-1.13	159,100	159,600	155,200	100,422
21/02/04	159,300	▼ 5,000	-3.04	164,200	164,200	157,100	108,689
21/02/03	164,300	▲ 4,400	2.75	162,000	164,300	159,800	107,599
21/02/02	159,900	▲ 900	0.57	160,100	163,400	158,200	120,209
21/02/01	159,000	▼ 1,100	-0.69	158,500	161,000	157,100	126,810
21/01/29	160,100	▼ 6,300	-3.79	167,500	167,600	156,500	249,272
21/01/28	166,400	▼ 5,200	-3.03	167,900	169,000	163,000	191,139
21/01/27	171,600	▼ 1,000	-0.58	173,000	173,900	170,100	102,975
21/01/26	172,600	▼ 2,400	-1.37	174,700	174,900	171,700	104,022
21/01/25	175,000	▲ 3,100	1.80	173,200	175,300	170,600	125,557
21/01/22	171,900	▲ 5,000	3.00	167,200	178,600	166,100	374,889
21/01/21	166,900	▲ 600	0.36	166,300	169,500	165,200	119,944
21/01/20	166,300	▲ 400	0.24	165,700	167,800	163,600	130,021
21/01/19	165,900	▼ 100	-0.06	166,000	169,300	164,700	122,982
21/01/18	166,000	▼ 3,000	-1.78	166,400	169,400	164,300	136,169
21/01/15	169,000	0	0.00	172,600	172,700	165,900	155,479
21/01/14	169,000	▲ 2,700	1.62	168,900	170,800	166,900	183,852
21/01/13	166,300	▲ 3,700	2.28	167,100	169,000	163,000	166,728
21/01/12	162,600	▼ 1,400	-0.85	164,000	164,000	158,900	176,578
21/01/11	164,000	▲ 4,000	2.50	161,000	171,600	159,900	338,350
21/01/08	160,000	▲ 1,500	0.95	158,700	161,000	156,800	153,553

ID찾기 │ 회원가입 │ 서비스신청 아이디저장

03.08 15:59 실시간신청 최근조회삭제

종목명	현재가	전일비	등락률
코스피	2,996.11	▼ 30.15	-1.00%
코스닥	904.77	▼ 18.71	-2.03%