엘이티 297890 일자별 시세 - 매일경제 증권센터

엘이티
(297890)

코스닥
벤처기업부
액면가 500원

단기과열종목(시장기준 )

04.15 15:59

23,500 (24,250)

[시가/고가/저가] 24,300 / 25,300 / 23,500

전일비/등락률	▼ 750 (-3.09%)	매도호가/호가잔량	23,550 / 304
거래량/전일동시간대비	121,294 /▼ 8,510	매수호가/호가잔량	23,500 / 545
상한가/하한가	31,500 / 17,000	총매도/총매수잔량	2,538 / 1,508

호가및체결가
거래원동향
종목속보

시간대별시세
투자자별매매동향
증권사리포트

일자별시세
기업정보

지표추이
재무제표

차트
시간외단일가

외국인지분율
공시/전자공시

날짜	종가	전일비	등락률(%)	시가	고가	저가	거래량
21/04/15	23,500	▼ 750	-3.09	24,300	25,300	23,500	121,294
21/04/14	24,250	▲ 1,550	6.83	22,600	24,500	21,350	130,072
21/04/13	22,700	▼ 150	-0.66	22,350	23,500	21,900	65,345
21/04/12	22,850	▲ 600	2.70	22,000	23,850	21,900	145,025
21/04/09	22,250	▲ 200	0.91	22,000	23,100	21,150	184,093
21/04/08	22,050	▲ 400	1.85	21,650	22,300	21,350	194,252
21/04/07	21,650	▲ 3,500	19.28	18,150	23,100	18,150	1,044,848
21/04/06	18,150	▼ 650	-3.46	18,850	19,050	17,650	65,781
21/04/05	18,800	▼ 100	-0.53	19,250	19,250	18,550	67,983
21/04/02	18,900	▲ 150	0.80	19,500	19,550	18,500	168,457
21/04/01	18,750	▲ 850	4.75	17,950	19,300	17,950	326,158
21/03/31	17,900	▲ 600	3.47	17,300	19,000	15,850	496,104
21/03/30	17,300	▲ 550	3.28	16,600	17,400	16,350	71,589
21/03/29	16,750	▼ 250	-1.47	17,050	17,050	16,450	32,220
21/03/26	17,000	▲ 850	5.26	16,350	17,050	15,900	128,382
21/03/25	16,150	▲ 150	0.94	16,050	16,150	15,800	27,986
21/03/24	16,000	0	0.00	15,850	16,200	15,550	31,415
21/03/23	16,000	▼ 150	-0.93	16,050	16,300	15,400	53,054
21/03/22	16,150	▼ 0	0.00	16,150	16,300	15,650	40,058
21/03/19	16,150	▲ 1,250	8.39	14,350	16,300	14,350	130,147
21/03/18	14,900	▼ 100	-0.67	15,300	15,300	14,650	14,905
21/03/17	15,000	▲ 250	1.69	14,800	15,000	14,500	22,187
21/03/16	14,750	▲ 550	3.87	14,100	14,900	14,050	28,115
21/03/15	14,200	0	0.00	14,050	14,300	13,850	13,108
21/03/12	14,200	0	0.00	14,200	14,600	14,000	44,342
21/03/11	14,200	▲ 1,650	13.15	12,950	14,500	12,850	83,874
21/03/10	12,550	▲ 150	1.21	12,900	12,900	12,550	10,870
21/03/09	12,400	▼ 400	-3.13	13,050	13,050	12,100	31,376
21/03/08	12,800	▼ 650	-4.83	13,450	13,450	12,800	32,182
21/03/05	13,450	▼ 100	-0.74	13,550	13,550	12,950	24,434
21/03/04	13,550	▼ 200	-1.45	13,550	13,700	13,400	15,468
21/03/03	13,750	▲ 150	1.10	13,450	13,850	13,450	14,297
21/03/02	13,600	▼ 200	-1.45	14,200	14,200	13,400	32,135
21/02/26	13,800	▼ 1,000	-6.76	14,300	14,350	13,500	54,853
21/02/25	14,800	▲ 600	4.23	14,300	14,900	14,200	25,127
21/02/24	14,200	▼ 850	-5.65	15,200	15,200	14,150	43,880
21/02/23	15,050	▼ 300	-1.95	15,550	15,550	14,900	14,340
21/02/22	15,350	▼ 250	-1.60	15,750	15,900	15,350	21,084
21/02/19	15,600	▲ 250	1.63	15,600	15,600	15,100	22,009
21/02/18	15,350	▼ 550	-3.46	15,750	15,850	15,200	31,794

ID찾기 │ 회원가입 │ 서비스신청 아이디저장

04.15 15:59 실시간신청 최근조회삭제

종목명	현재가	전일비	등락률
코스피	3,194.33	▲ 11.95	0.38%
코스닥	1,013.90	▼ 0.52	-0.05%