엑셈 205100 일자별 시세 - 매일경제 증권센터

엑셈
(205100)

코스닥
벤처기업부
액면가 100원

02.26 15:29

4,480 (4,620)

[시가/고가/저가] 4,490 / 4,550 / 4,200

전일비/등락률	▼ 140 (-3.03%)	매도호가/호가잔량	4,485 / 2,991
거래량/전일동시간대비	626,833 /▲ 140,451	매수호가/호가잔량	4,480 / 902
상한가/하한가	6,000 / 3,235	총매도/총매수잔량	12,104 / 4,253

호가및체결가
거래원동향
종목속보

시간대별시세
투자자별매매동향
증권사리포트

일자별시세
기업정보

지표추이
재무제표

차트
시간외단일가

외국인지분율
공시/전자공시

날짜	종가	전일비	등락률(%)	시가	고가	저가	거래량
21/02/26	4,480	▼ 140	-3.03	4,490	4,550	4,200	618,931
21/02/25	4,620	▲ 5	0.11	4,720	4,755	4,590	511,127
21/02/24	4,615	▼ 255	-5.24	4,900	4,930	4,580	970,466
21/02/23	4,870	▼ 40	-0.81	4,950	4,990	4,860	488,356
21/02/22	4,910	▼ 50	-1.01	4,960	5,000	4,840	587,762
21/02/19	4,960	▼ 20	-0.40	4,930	5,020	4,885	757,733
21/02/18	4,980	▼ 130	-2.54	5,100	5,120	4,930	816,780
21/02/17	5,110	▲ 30	0.59	5,090	5,180	5,040	766,992
21/02/16	5,080	▼ 70	-1.36	5,180	5,250	5,020	916,697
21/02/15	5,150	▲ 255	5.21	4,900	5,230	4,880	2,068,341
21/02/10	4,895	▲ 85	1.77	4,800	4,945	4,725	492,987
21/02/09	4,810	▼ 160	-3.22	4,980	5,070	4,780	858,792
21/02/08	4,970	▼ 70	-1.39	5,080	5,180	4,930	1,286,346
21/02/05	5,040	▲ 175	3.60	4,930	5,120	4,820	3,009,656
21/02/04	4,865	▼ 195	-3.85	4,990	5,020	4,815	1,035,795
21/02/03	5,060	▲ 475	10.36	4,675	5,120	4,595	3,581,342
21/02/02	4,585	▼ 95	-2.03	4,710	4,770	4,535	883,387
21/02/01	4,680	▲ 130	2.86	4,490	4,770	4,360	1,119,843
21/01/29	4,550	▼ 235	-4.91	4,880	5,630	4,465	12,441,312
21/01/28	4,785	▼ 135	-2.74	4,745	4,880	4,710	761,159
21/01/27	4,920	▼ 130	-2.57	5,040	5,120	4,910	1,045,632
21/01/26	5,050	▲ 100	2.02	4,950	5,070	4,850	1,074,718
21/01/25	4,950	▲ 270	5.77	4,695	5,500	4,670	5,612,214
21/01/22	4,680	▼ 20	-0.43	4,665	4,890	4,665	781,745
21/01/21	4,700	▼ 25	-0.53	4,730	4,800	4,645	620,408
21/01/20	4,725	▲ 20	0.43	4,710	4,725	4,580	735,812
21/01/19	4,705	▲ 280	6.33	4,430	4,745	4,430	2,014,862
21/01/18	4,425	▲ 25	0.57	4,395	4,580	4,320	784,748
21/01/15	4,400	▼ 70	-1.57	4,520	4,520	4,400	390,921
21/01/14	4,470	▲ 60	1.36	4,440	4,560	4,430	532,486
21/01/13	4,410	▲ 30	0.68	4,370	4,445	4,370	272,178
21/01/12	4,380	▲ 40	0.92	4,255	4,460	4,255	574,421
21/01/11	4,340	▼ 195	-4.30	4,550	4,565	4,230	1,183,105
21/01/08	4,535	▲ 80	1.80	4,530	4,630	4,430	880,227
21/01/07	4,455	▲ 40	0.91	4,430	4,560	4,415	609,934
21/01/06	4,415	▼ 140	-3.07	4,565	4,615	4,405	978,708
21/01/05	4,555	▼ 85	-1.83	4,640	4,745	4,500	1,163,084
21/01/04	4,640	▲ 195	4.39	4,495	4,710	4,440	1,467,934

ID찾기 │ 회원가입 │ 서비스신청 아이디저장

02.26 15:29 실시간신청 최근조회삭제

종목명	현재가	전일비	등락률
코스피	3,012.95	▼ 86.74	-2.80%
코스닥	913.94	▼ 22.27	-2.38%