엘이티
(297890) |
코스닥
벤처기업부
액면가 500원
|
 |
|
|
|
 08.05 08:25 |
|
|
|
|
|
| 20,300 (20,300) |
|
[시가/고가/저가] 0 / 20,300 / 20,300 |
| 전일비/등락률 |
0 (0.00%) |
매도호가/호가잔량 |
20,450 / 380 |
| 거래량/전일동시간대비 |
1 / 0 |
매수호가/호가잔량 |
20,400 / 342 |
| 상한가/하한가 |
26,350 / 14,250 |
총매도/총매수잔량 |
1,980 / 798 |
|
|
|
 |
|
| 날짜 |
종가 |
전일비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
| 20/08/05 |
20,300 |
0 |
0.00 |
0 |
20,300 |
20,300 |
1 |
| 20/08/04 |
20,300 |
▲ 950 |
4.91 |
19,500 |
20,450 |
19,300 |
302,226 |
| 20/08/03 |
19,350 |
▼ 400 |
-2.03 |
19,800 |
20,000 |
19,150 |
113,417 |
| 20/07/31 |
19,750 |
▲ 350 |
1.80 |
19,200 |
19,950 |
18,700 |
181,701 |
| 20/07/30 |
19,400 |
▼ 100 |
-0.51 |
19,450 |
19,600 |
19,000 |
87,069 |
| 20/07/29 |
19,500 |
▲ 300 |
1.56 |
19,000 |
20,000 |
18,900 |
178,503 |
| 20/07/28 |
19,200 |
▲ 1,150 |
6.37 |
18,200 |
19,300 |
17,950 |
156,603 |
| 20/07/27 |
18,050 |
▼ 200 |
-1.10 |
18,500 |
18,500 |
17,950 |
75,184 |
| 20/07/24 |
18,250 |
▼ 850 |
-4.45 |
18,950 |
18,950 |
18,000 |
167,685 |
| 20/07/23 |
19,100 |
▼ 350 |
-1.80 |
19,400 |
19,550 |
19,100 |
113,340 |
| 20/07/22 |
19,450 |
▼ 1,000 |
-4.89 |
19,500 |
19,800 |
18,900 |
398,345 |
| 20/07/21 |
20,450 |
▼ 450 |
-2.15 |
21,200 |
21,300 |
20,050 |
225,747 |
| 20/07/20 |
20,900 |
▲ 1,250 |
6.36 |
19,750 |
21,000 |
19,300 |
284,474 |
| 20/07/17 |
19,650 |
▼ 450 |
-2.24 |
20,150 |
21,300 |
19,600 |
462,718 |
| 20/07/16 |
20,100 |
▲ 600 |
3.08 |
19,800 |
20,550 |
19,350 |
484,234 |
| 20/07/15 |
19,500 |
▲ 1,800 |
10.17 |
17,750 |
21,850 |
17,600 |
2,357,038 |
| 20/07/14 |
17,700 |
▼ 300 |
-1.67 |
17,700 |
17,900 |
17,450 |
94,009 |
| 20/07/13 |
18,000 |
▲ 550 |
3.15 |
17,700 |
18,200 |
17,300 |
131,484 |
| 20/07/10 |
17,450 |
▼ 450 |
-2.51 |
17,700 |
18,250 |
17,150 |
127,778 |
| 20/07/09 |
17,900 |
▼ 600 |
-3.24 |
18,600 |
18,600 |
17,900 |
117,829 |
| 20/07/08 |
18,500 |
▲ 400 |
2.21 |
18,100 |
18,500 |
17,500 |
119,744 |
| 20/07/07 |
18,100 |
▼ 1,700 |
-8.59 |
19,400 |
19,650 |
17,500 |
373,041 |
| 20/07/06 |
19,800 |
▼ 150 |
-0.75 |
20,300 |
20,350 |
19,100 |
232,106 |
| 20/07/03 |
19,950 |
▲ 1,750 |
9.62 |
18,250 |
21,250 |
18,250 |
1,339,661 |
| 20/07/02 |
18,200 |
▼ 300 |
-1.62 |
18,350 |
19,150 |
17,500 |
263,362 |
| 20/07/01 |
18,500 |
▲ 1,850 |
11.11 |
17,150 |
20,500 |
16,950 |
1,835,972 |
| 20/06/30 |
16,650 |
▼ 1,000 |
-5.67 |
18,350 |
18,550 |
16,500 |
359,377 |
| 20/06/29 |
17,650 |
▼ 2,650 |
-13.05 |
19,300 |
19,800 |
17,650 |
318,605 |
| 20/06/26 |
20,300 |
▼ 1,050 |
-4.92 |
21,000 |
21,450 |
19,850 |
353,090 |
| 20/06/25 |
21,350 |
▲ 450 |
2.15 |
19,950 |
23,250 |
19,050 |
1,334,824 |
| 20/06/24 |
20,900 |
▼ 5,400 |
-20.53 |
26,500 |
28,000 |
20,050 |
2,425,643 |
| 20/06/23 |
26,300 |
↑ 6,050 |
29.88 |
26,300 |
26,300 |
26,300 |
50,886 |
| 20/06/22 |
20,250 |
↑ 4,650 |
29.81 |
15,600 |
20,250 |
15,600 |
631,426 |
|
|
|
