컴투스 078340 일자별 시세 - 매일경제 증권센터

컴투스
(078340)

코스닥
우량기업부
액면가 500원

08.03 15:59

124,500 (120,600)

[시가/고가/저가] 121,200 / 124,700 / 120,300

전일비/등락률	▲ 3,900 (3.23%)	매도호가/호가잔량	124,500 / 143
거래량/전일동시간대비	55,926 /▼ 5,777	매수호가/호가잔량	124,400 / 365
상한가/하한가	156,700 / 84,500	총매도/총매수잔량	3,057 / 1,493

호가및체결가
거래원동향
종목속보

시간대별시세
투자자별매매동향
증권사리포트

일자별시세
기업정보

지표추이
재무제표

차트
시간외단일가

외국인지분율
공시/전자공시

날짜	종가	전일비	등락률(%)	시가	고가	저가	거래량
20/08/03	124,500	▲ 3,900	3.23	121,200	124,700	120,300	55,780
20/07/31	120,600	▼ 1,900	-1.55	123,000	123,000	119,000	61,802
20/07/30	122,500	▼ 200	-0.16	123,600	125,900	121,900	69,605
20/07/29	122,700	▲ 300	0.25	122,000	123,800	121,500	62,922
20/07/28	122,400	▲ 700	0.58	121,800	124,100	121,700	35,903
20/07/27	121,700	▼ 3,800	-3.03	123,400	125,800	121,700	42,206
20/07/24	125,500	▼ 900	-0.71	125,000	126,300	123,000	58,168
20/07/23	126,400	▲ 1,500	1.20	123,700	128,300	123,600	77,345
20/07/22	124,900	▲ 100	0.08	126,900	127,200	124,800	60,822
20/07/21	124,800	▼ 200	-0.16	123,200	127,400	123,200	89,174
20/07/20	125,000	▼ 1,900	-1.50	126,900	128,000	123,000	46,198
20/07/17	126,900	▲ 3,600	2.92	124,000	128,200	123,300	77,186
20/07/16	123,300	▼ 1,000	-0.80	125,300	125,700	122,200	63,350
20/07/15	124,300	▼ 4,200	-3.27	129,000	129,100	124,300	95,367
20/07/14	128,500	▼ 700	-0.54	128,000	130,100	126,100	89,340
20/07/13	129,200	▲ 200	0.16	130,800	130,800	127,200	105,467
20/07/10	129,000	0	0.00	128,500	133,000	126,000	153,890
20/07/09	129,000	▲ 200	0.16	129,000	131,300	126,400	139,913
20/07/08	128,800	▼ 3,000	-2.28	131,300	132,500	128,600	246,900
20/07/07	131,800	▼ 4,200	-3.09	136,000	137,000	131,600	114,378
20/07/06	136,000	▲ 12,500	10.12	125,000	136,100	124,800	249,906
20/07/03	123,500	▲ 500	0.41	124,600	124,600	121,700	91,357
20/07/02	123,000	▲ 10,000	8.85	113,600	123,500	112,400	185,211
20/07/01	113,000	▼ 4,600	-3.91	117,600	118,200	113,000	82,345
20/06/30	117,600	▲ 9,100	8.39	116,900	120,000	112,300	245,755
20/06/29	108,500	▲ 3,500	3.33	105,000	114,000	104,000	163,090
20/06/26	105,000	▲ 2,300	2.24	102,900	105,200	102,800	37,611
20/06/25	102,700	▼ 4,300	-4.02	105,100	106,500	102,700	56,825
20/06/24	107,000	▲ 2,100	2.00	105,400	107,900	105,000	75,603
20/06/23	104,900	▲ 1,900	1.84	102,900	108,000	102,900	69,928
20/06/22	103,000	▼ 400	-0.39	102,700	104,300	101,500	49,762
20/06/19	103,400	▼ 900	-0.86	104,400	105,300	101,600	54,870
20/06/18	104,300	▼ 700	-0.67	104,500	106,300	103,600	32,277
20/06/17	105,000	▼ 600	-0.57	103,300	108,000	103,300	52,503
20/06/16	105,600	▲ 4,600	4.55	102,100	107,200	102,100	63,754
20/06/15	101,000	▼ 4,700	-4.45	105,000	106,800	101,000	67,914
20/06/12	105,700	▼ 800	-0.75	103,000	106,900	102,000	49,911
20/06/11	106,500	▼ 700	-0.65	107,300	108,800	105,700	77,886
20/06/10	107,200	▼ 1,000	-0.92	109,000	109,700	107,200	49,610
20/06/09	108,200	▲ 1,200	1.12	108,200	108,600	107,000	32,148

ID찾기 │ 회원가입 │ 서비스신청 아이디저장

08.03 15:59 실시간신청 최근조회삭제

종목명	현재가	전일비	등락률
코스피	2,251.04	▲ 1.67	0.07%
코스닥	827.57	▲ 12.27	1.50%