컴투스 078340 일자별 시세 - 매일경제 증권센터

컴투스
(078340)

코스닥
우량기업부
액면가 500원

11.27 15:59

133,200 (124,800)

[시가/고가/저가] 126,500 / 135,600 / 126,500

전일비/등락률	▲ 8,400 (6.73%)	매도호가/호가잔량	133,200 / 407
거래량/전일동시간대비	258,639 /▲ 170,255	매수호가/호가잔량	133,100 / 169
상한가/하한가	162,200 / 87,400	총매도/총매수잔량	2,981 / 1,838

호가및체결가
거래원동향
종목속보

시간대별시세
투자자별매매동향
증권사리포트

일자별시세
기업정보

지표추이
재무제표

차트
시간외단일가

외국인지분율
공시/전자공시

날짜	종가	전일비	등락률(%)	시가	고가	저가	거래량
20/11/27	133,200	▲ 8,400	6.73	126,500	135,600	126,500	258,483
20/11/26	124,800	0	0.00	125,100	128,300	124,500	88,691
20/11/25	124,800	▼ 3,600	-2.80	129,800	131,000	123,600	144,237
20/11/24	128,400	▼ 1,300	-1.00	131,300	133,300	126,900	187,568
20/11/23	129,700	▲ 8,600	7.10	120,000	130,900	120,000	284,723
20/11/20	121,100	▲ 3,700	3.15	117,000	122,600	116,900	91,893
20/11/19	117,400	▼ 1,300	-1.10	117,800	118,800	116,600	60,024
20/11/18	118,700	▲ 800	0.68	118,700	119,800	117,300	92,319
20/11/17	117,900	▼ 4,100	-3.36	122,000	123,000	117,200	115,717
20/11/16	122,000	▼ 1,200	-0.97	124,700	126,400	121,300	89,472
20/11/13	123,200	▼ 2,700	-2.14	125,000	125,600	121,800	74,008
20/11/12	125,900	▲ 2,900	2.36	124,900	125,600	120,400	100,560
20/11/11	123,000	▲ 3,100	2.59	119,900	126,000	117,100	156,142
20/11/10	119,900	▼ 3,800	-3.07	121,000	121,000	118,300	85,006
20/11/09	123,700	▲ 5,000	4.21	121,000	124,300	119,600	79,412
20/11/06	118,700	▼ 2,900	-2.38	120,800	122,200	118,600	77,251
20/11/05	121,600	▲ 1,500	1.25	121,100	123,800	120,000	50,458
20/11/04	120,100	▲ 1,800	1.52	117,700	121,100	116,200	74,517
20/11/03	118,300	▼ 900	-0.76	119,400	120,000	117,600	48,274
20/11/02	119,200	▲ 7,600	6.81	112,200	119,400	111,300	71,784
20/10/30	111,600	▼ 4,400	-3.79	115,600	115,600	111,500	36,607
20/10/29	116,000	▲ 2,000	1.75	111,900	117,200	110,000	70,553
20/10/28	114,000	▲ 2,700	2.43	111,300	115,200	111,300	43,578
20/10/27	111,300	▼ 2,700	-2.37	114,100	114,400	111,000	64,255
20/10/26	114,000	▲ 1,700	1.51	111,700	115,000	111,500	56,369
20/10/23	112,300	▲ 500	0.45	113,000	113,600	110,200	38,763
20/10/22	111,800	▼ 3,900	-3.37	115,700	115,700	111,800	45,906
20/10/21	115,700	▲ 2,700	2.39	113,000	115,900	111,700	54,186
20/10/20	113,000	▲ 1,800	1.62	110,300	113,100	109,500	59,409
20/10/19	111,200	▼ 800	-0.71	112,200	114,000	111,200	36,798
20/10/16	112,000	▼ 2,000	-1.75	115,000	115,200	110,800	63,077
20/10/15	114,000	▼ 4,500	-3.80	118,500	119,700	113,800	65,220
20/10/14	118,500	▼ 100	-0.08	119,800	119,800	117,400	46,641
20/10/13	118,600	▼ 400	-0.34	120,000	123,200	118,000	87,541
20/10/12	119,000	▲ 2,400	2.06	117,600	120,300	117,200	88,025
20/10/08	116,600	▼ 100	-0.09	117,900	118,900	116,600	51,926
20/10/07	116,700	▼ 2,400	-2.02	118,500	118,500	115,400	76,528
20/10/06	119,100	▲ 600	0.51	118,900	120,000	117,500	48,360
20/10/05	118,500	▲ 3,900	3.40	115,900	119,400	115,000	73,425
20/09/29	114,600	▲ 1,300	1.15	114,500	115,600	113,500	56,941

ID찾기 │ 회원가입 │ 서비스신청 아이디저장

11.27 15:59 실시간신청 최근조회삭제

종목명	현재가	전일비	등락률
코스피	2,633.45	▲ 7.54	0.29%
코스닥	885.56	▲ 11.03	1.26%