마크로밀엠브레인
(169330) |
코스닥
중견기업부
액면가 500원
|
 |
|
|
|
 08.07 15:59 |
|
|
|
|
|
| 9,000 (9,000) |
|
[시가/고가/저가] 9,120 / 9,200 / 8,970 |
| 전일비/등락률 |
0 (0.00%) |
매도호가/호가잔량 |
9,000 / 1,240 |
| 거래량/전일동시간대비 |
90,249 /▼ 16,540 |
매수호가/호가잔량 |
8,990 / 525 |
| 상한가/하한가 |
11,700 / 6,300 |
총매도/총매수잔량 |
6,787 / 7,454 |
|
|
|
 |
|
| 날짜 |
종가 |
전일비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
| 20/08/07 |
9,000 |
0 |
0.00 |
9,120 |
9,200 |
8,970 |
85,813 |
| 20/08/06 |
9,000 |
▼ 190 |
-2.07 |
9,240 |
9,280 |
8,920 |
107,727 |
| 20/08/05 |
9,190 |
▼ 80 |
-0.86 |
9,370 |
9,400 |
8,880 |
50,900 |
| 20/08/04 |
9,270 |
▲ 190 |
2.09 |
9,090 |
9,330 |
9,020 |
68,608 |
| 20/08/03 |
9,080 |
▼ 370 |
-3.92 |
9,310 |
9,440 |
9,030 |
100,102 |
| 20/07/31 |
9,450 |
▲ 130 |
1.39 |
9,420 |
9,630 |
9,340 |
97,645 |
| 20/07/30 |
9,320 |
▲ 270 |
2.98 |
9,190 |
9,650 |
9,110 |
128,192 |
| 20/07/29 |
9,050 |
▼ 110 |
-1.20 |
9,270 |
9,300 |
9,010 |
83,012 |
| 20/07/28 |
9,160 |
0 |
0.00 |
9,250 |
9,470 |
9,090 |
102,545 |
| 20/07/27 |
9,160 |
▼ 50 |
-0.54 |
9,130 |
9,480 |
9,130 |
124,603 |
| 20/07/24 |
9,210 |
▼ 380 |
-3.96 |
9,520 |
9,570 |
9,040 |
227,442 |
| 20/07/23 |
9,590 |
▼ 560 |
-5.52 |
10,150 |
10,200 |
9,480 |
317,262 |
| 20/07/22 |
10,150 |
▼ 100 |
-0.98 |
10,250 |
10,300 |
10,050 |
151,071 |
| 20/07/21 |
10,250 |
▼ 300 |
-2.84 |
10,650 |
10,650 |
10,150 |
216,457 |
| 20/07/20 |
10,550 |
▼ 350 |
-3.21 |
11,050 |
11,100 |
10,550 |
155,047 |
| 20/07/17 |
10,900 |
▲ 350 |
3.32 |
10,550 |
11,150 |
10,450 |
328,757 |
| 20/07/16 |
10,550 |
▼ 200 |
-1.86 |
10,700 |
10,900 |
10,500 |
197,080 |
| 20/07/15 |
10,750 |
▼ 200 |
-1.83 |
11,200 |
11,350 |
10,550 |
245,365 |
| 20/07/14 |
10,950 |
0 |
0.00 |
10,750 |
11,550 |
10,600 |
688,157 |
| 20/07/13 |
10,950 |
▲ 700 |
6.83 |
10,400 |
11,750 |
10,250 |
1,208,444 |
| 20/07/10 |
10,250 |
▼ 550 |
-5.09 |
10,800 |
10,900 |
10,100 |
400,305 |
| 20/07/09 |
10,800 |
▼ 200 |
-1.82 |
11,150 |
11,200 |
10,750 |
222,398 |
| 20/07/08 |
11,000 |
▼ 50 |
-0.45 |
11,000 |
11,400 |
10,800 |
460,265 |
| 20/07/07 |
11,050 |
▼ 700 |
-5.96 |
11,850 |
12,050 |
10,900 |
712,244 |
| 20/07/06 |
11,750 |
▼ 950 |
-7.48 |
12,800 |
12,850 |
11,750 |
896,606 |
| 20/07/03 |
12,700 |
▲ 250 |
2.01 |
12,400 |
14,000 |
11,700 |
3,487,843 |
| 20/07/02 |
12,450 |
▼ 3,600 |
-22.43 |
16,900 |
17,150 |
12,200 |
2,388,448 |
| 20/07/01 |
16,050 |
▲ 2,450 |
18.01 |
13,600 |
17,650 |
13,600 |
9,538,228 |
|
|
|
