엘이티
(297890) |
코스닥
벤처기업부
액면가 500원
|
 |
|
|
|
 10.27 15:59 |
|
|
|
|
|
| 16,000 (16,100) |
|
[시가/고가/저가] 15,800 / 16,350 / 15,750 |
| 전일비/등락률 |
▼ 100 (-0.62%) |
매도호가/호가잔량 |
16,050 / 15 |
| 거래량/전일동시간대비 |
26,717 /▼ 19,306 |
매수호가/호가잔량 |
16,000 / 608 |
| 상한가/하한가 |
20,900 / 11,300 |
총매도/총매수잔량 |
4,435 / 12,241 |
|
|
|
 |
|
| 날짜 |
종가 |
전일비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
| 20/10/27 |
16,000 |
▼ 100 |
-0.62 |
15,800 |
16,350 |
15,750 |
26,717 |
| 20/10/26 |
16,100 |
▼ 450 |
-2.72 |
16,700 |
16,750 |
16,000 |
46,073 |
| 20/10/23 |
16,550 |
▼ 250 |
-1.49 |
16,800 |
17,000 |
16,350 |
42,651 |
| 20/10/22 |
16,800 |
▼ 550 |
-3.17 |
17,350 |
17,350 |
16,400 |
45,675 |
| 20/10/21 |
17,350 |
0 |
0.00 |
17,500 |
17,750 |
16,900 |
36,271 |
| 20/10/20 |
17,350 |
▼ 650 |
-3.61 |
17,600 |
17,950 |
16,350 |
123,957 |
| 20/10/19 |
18,000 |
▼ 350 |
-1.91 |
18,700 |
18,700 |
17,600 |
74,344 |
| 20/10/16 |
18,350 |
▼ 150 |
-0.81 |
18,500 |
19,300 |
18,200 |
139,122 |
| 20/10/15 |
18,500 |
▲ 600 |
3.35 |
17,900 |
18,950 |
17,750 |
197,856 |
| 20/10/14 |
17,900 |
▼ 200 |
-1.10 |
18,150 |
18,400 |
17,650 |
37,424 |
| 20/10/13 |
18,100 |
▼ 50 |
-0.28 |
18,300 |
18,300 |
17,700 |
29,009 |
| 20/10/12 |
18,150 |
▲ 200 |
1.11 |
18,500 |
18,500 |
17,500 |
90,567 |
| 20/10/08 |
17,950 |
▲ 1,150 |
6.85 |
17,300 |
17,950 |
16,900 |
150,120 |
| 20/10/07 |
16,800 |
▲ 100 |
0.60 |
16,550 |
17,000 |
16,500 |
22,970 |
| 20/10/06 |
16,700 |
▼ 300 |
-1.76 |
17,450 |
17,450 |
16,700 |
21,833 |
| 20/10/05 |
17,000 |
▲ 400 |
2.41 |
17,150 |
17,400 |
16,600 |
50,084 |
| 20/09/29 |
16,600 |
▲ 450 |
2.79 |
16,400 |
16,950 |
16,200 |
29,640 |
| 20/09/28 |
16,150 |
▲ 50 |
0.31 |
16,500 |
16,800 |
16,000 |
37,525 |
| 20/09/25 |
16,100 |
▼ 50 |
-0.31 |
16,200 |
16,650 |
15,950 |
46,334 |
| 20/09/24 |
16,150 |
▼ 750 |
-4.44 |
16,450 |
16,900 |
16,150 |
81,432 |
| 20/09/23 |
16,900 |
▲ 350 |
2.11 |
16,650 |
17,150 |
16,250 |
68,254 |
| 20/09/22 |
16,550 |
▼ 1,550 |
-8.56 |
17,900 |
17,900 |
16,350 |
174,724 |
| 20/09/21 |
18,100 |
▼ 1,100 |
-5.73 |
18,950 |
19,100 |
17,150 |
75,283 |
| 20/09/18 |
19,200 |
▼ 150 |
-0.78 |
19,350 |
19,900 |
18,750 |
131,884 |
| 20/09/17 |
19,350 |
▲ 150 |
0.78 |
19,300 |
19,600 |
18,950 |
161,058 |
| 20/09/16 |
19,200 |
▲ 1,350 |
7.56 |
17,900 |
20,100 |
17,900 |
579,195 |
| 20/09/15 |
17,850 |
0 |
0.00 |
18,000 |
18,150 |
17,700 |
42,873 |
| 20/09/14 |
17,850 |
▲ 100 |
0.56 |
17,950 |
18,000 |
17,500 |
35,756 |
| 20/09/11 |
17,750 |
▲ 750 |
4.41 |
17,000 |
17,950 |
16,950 |
81,909 |
| 20/09/10 |
17,000 |
▲ 150 |
0.89 |
17,000 |
17,300 |
16,900 |
22,427 |
| 20/09/09 |
16,850 |
▼ 450 |
-2.60 |
16,900 |
17,450 |
16,750 |
44,865 |
| 20/09/08 |
17,300 |
▲ 300 |
1.76 |
17,200 |
17,600 |
16,800 |
33,682 |
| 20/09/07 |
17,000 |
▼ 250 |
-1.45 |
17,500 |
17,650 |
16,900 |
38,579 |
| 20/09/04 |
17,250 |
▼ 650 |
-3.63 |
17,300 |
17,450 |
16,950 |
60,636 |
| 20/09/03 |
17,900 |
▲ 450 |
2.58 |
17,650 |
18,000 |
17,350 |
60,788 |
| 20/09/02 |
17,450 |
▲ 850 |
5.12 |
16,600 |
17,700 |
16,550 |
67,625 |
| 20/09/01 |
16,600 |
▲ 300 |
1.84 |
16,150 |
16,900 |
16,150 |
24,321 |
| 20/08/31 |
16,300 |
▲ 200 |
1.24 |
16,350 |
16,400 |
16,100 |
30,173 |
| 20/08/28 |
16,100 |
▼ 250 |
-1.53 |
16,450 |
16,750 |
16,000 |
58,079 |
|
|
|
