엑셈 205100 일자별 시세 - 매일경제 증권센터

엑셈
(205100)

코스닥
벤처기업부
액면가 100원

09.23 15:28

3,620 (3,600)

[시가/고가/저가] 3,695 / 3,700 / 3,510

전일비/등락률	▲ 20 (0.56%)	매도호가/호가잔량	3,640 / 115
거래량/전일동시간대비	355,913 /▼ 218,684	매수호가/호가잔량	3,620 / 1,117
상한가/하한가	4,680 / 2,520	총매도/총매수잔량	5,008 / 1,983

호가및체결가
거래원동향
종목속보

시간대별시세
투자자별매매동향
증권사리포트

일자별시세
기업정보

지표추이
재무제표

차트
시간외단일가

외국인지분율
공시/전자공시

날짜	종가	전일비	등락률(%)	시가	고가	저가	거래량
20/09/23	3,620	▲ 20	0.56	3,695	3,700	3,510	358,600
20/09/22	3,600	▼ 70	-1.91	3,625	3,730	3,600	591,465
20/09/21	3,670	▼ 180	-4.68	3,865	3,885	3,625	994,475
20/09/18	3,850	▼ 65	-1.66	3,865	3,975	3,795	909,671
20/09/17	3,915	▼ 165	-4.04	4,170	4,170	3,905	1,117,204
20/09/16	4,080	▼ 55	-1.33	4,155	4,155	4,010	1,466,054
20/09/15	4,135	▲ 80	1.97	4,060	4,250	4,005	3,609,532
20/09/14	4,055	▼ 40	-0.98	4,130	4,195	4,020	896,144
20/09/11	4,095	▲ 100	2.50	4,010	4,240	3,980	2,807,591
20/09/10	3,995	▼ 60	-1.48	4,120	4,120	3,970	1,635,477
20/09/09	4,055	▲ 165	4.24	3,840	4,070	3,775	2,261,667
20/09/08	3,890	▲ 160	4.29	3,805	4,160	3,730	5,685,772
20/09/07	3,730	▲ 130	3.61	3,640	3,850	3,600	1,175,968
20/09/04	3,600	▼ 140	-3.74	3,510	3,670	3,490	943,914
20/09/03	3,740	▼ 35	-0.93	3,845	3,850	3,715	705,880
20/09/02	3,775	▼ 35	-0.92	3,820	3,825	3,735	596,708
20/09/01	3,810	▲ 25	0.66	3,790	3,920	3,780	817,960
20/08/31	3,785	▲ 85	2.30	3,710	3,915	3,700	2,482,068
20/08/28	3,700	▲ 65	1.79	3,645	3,720	3,560	731,907
20/08/27	3,635	▲ 25	0.69	3,660	3,660	3,500	1,049,167
20/08/26	3,610	▲ 135	3.88	3,545	3,675	3,420	1,709,461
20/08/25	3,475	▲ 65	1.91	3,405	3,525	3,405	450,341
20/08/24	3,410	▲ 95	2.87	3,260	3,455	3,230	761,527
20/08/21	3,315	▼ 30	-0.90	3,375	3,400	3,220	540,799
20/08/20	3,345	▼ 175	-4.97	3,515	3,520	3,215	956,998
20/08/19	3,520	▲ 70	2.03	3,425	3,545	3,415	750,208
20/08/18	3,450	▼ 290	-7.75	3,730	3,740	3,360	1,308,554
20/08/14	3,740	▼ 205	-5.20	3,960	4,010	3,670	1,513,717
20/08/13	3,945	▲ 75	1.94	3,900	4,040	3,900	874,582
20/08/12	3,870	▼ 105	-2.64	3,910	3,970	3,865	523,992
20/08/11	3,975	▲ 70	1.79	3,910	4,040	3,895	919,848
20/08/10	3,905	▼ 95	-2.38	3,960	3,990	3,900	544,444
20/08/07	4,000	▲ 95	2.43	3,865	4,020	3,865	1,308,616
20/08/06	3,905	▼ 55	-1.39	4,010	4,010	3,850	873,415
20/08/05	3,960	▼ 60	-1.49	4,040	4,040	3,950	716,355
20/08/04	4,020	▼ 25	-0.62	4,080	4,095	4,010	737,752
20/08/03	4,045	▲ 120	3.06	3,925	4,130	3,925	1,430,458
20/07/31	3,925	▼ 50	-1.26	3,965	3,995	3,925	550,197
20/07/30	3,975	▼ 55	-1.36	4,050	4,065	3,960	586,317
20/07/29	4,030	0	0.00	4,005	4,085	3,950	681,679

ID찾기 │ 회원가입 │ 서비스신청 아이디저장

09.23 15:28 실시간신청 최근조회삭제

종목명	현재가	전일비	등락률
코스피	2,338.69	▲ 6.1	0.26%
코스닥	844.45	▲ 1.73	0.21%