엘이티
(297890) |
코스닥
벤처기업부
액면가 500원
|
 |
|
|
|
 01.22 15:59 |
|
|
|
|
|
| 16,650 (16,350) |
|
[시가/고가/저가] 16,400 / 16,750 / 16,400 |
| 전일비/등락률 |
▲ 300 (1.83%) |
매도호가/호가잔량 |
16,700 / 383 |
| 거래량/전일동시간대비 |
54,118 /▲ 10,714 |
매수호가/호가잔량 |
16,650 / 918 |
| 상한가/하한가 |
21,250 / 11,450 |
총매도/총매수잔량 |
16,859 / 9,603 |
|
|
|
 |
|
| 날짜 |
종가 |
전일비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
| 21/01/22 |
16,650 |
▲ 300 |
1.83 |
16,400 |
16,750 |
16,400 |
54,098 |
| 21/01/21 |
16,350 |
▲ 100 |
0.62 |
16,300 |
16,400 |
15,900 |
43,561 |
| 21/01/20 |
16,250 |
▲ 550 |
3.50 |
15,950 |
16,300 |
15,650 |
43,975 |
| 21/01/19 |
15,700 |
▲ 50 |
0.32 |
15,950 |
15,950 |
15,500 |
41,688 |
| 21/01/18 |
15,650 |
▼ 600 |
-3.69 |
16,150 |
16,300 |
15,600 |
55,346 |
| 21/01/15 |
16,250 |
▼ 150 |
-0.91 |
16,400 |
16,750 |
16,100 |
42,528 |
| 21/01/14 |
16,400 |
▼ 600 |
-3.53 |
16,900 |
16,950 |
16,350 |
53,447 |
| 21/01/13 |
17,000 |
▲ 1,000 |
6.25 |
16,000 |
17,400 |
15,900 |
182,749 |
| 21/01/12 |
16,000 |
0 |
0.00 |
16,000 |
16,450 |
15,700 |
61,847 |
| 21/01/11 |
16,000 |
▼ 1,300 |
-7.51 |
17,400 |
17,400 |
15,850 |
118,256 |
| 21/01/08 |
17,300 |
0 |
0.00 |
17,500 |
17,500 |
17,000 |
85,509 |
| 21/01/07 |
17,300 |
0 |
0.00 |
17,150 |
17,500 |
16,850 |
127,344 |
| 21/01/06 |
17,300 |
▲ 1,550 |
9.84 |
16,000 |
17,350 |
15,800 |
269,362 |
| 21/01/05 |
15,750 |
▼ 50 |
-0.32 |
15,800 |
15,900 |
15,500 |
30,556 |
| 21/01/04 |
15,800 |
▲ 150 |
0.96 |
15,650 |
15,800 |
15,350 |
30,316 |
| 20/12/30 |
15,650 |
▼ 50 |
-0.32 |
15,800 |
15,800 |
15,500 |
29,823 |
| 20/12/29 |
15,700 |
▲ 350 |
2.28 |
15,250 |
15,750 |
15,250 |
33,409 |
| 20/12/28 |
15,350 |
0 |
0.00 |
15,300 |
15,500 |
15,200 |
21,621 |
| 20/12/24 |
15,350 |
▼ 100 |
-0.65 |
15,450 |
15,600 |
15,150 |
26,436 |
| 20/12/23 |
15,450 |
▲ 50 |
0.32 |
15,400 |
15,850 |
15,150 |
24,335 |
| 20/12/22 |
15,400 |
▼ 250 |
-1.60 |
15,650 |
15,950 |
15,300 |
58,533 |
| 20/12/21 |
15,650 |
▲ 150 |
0.97 |
15,600 |
15,800 |
15,150 |
60,042 |
| 20/12/18 |
15,500 |
▲ 100 |
0.65 |
16,000 |
16,000 |
15,500 |
58,665 |
| 20/12/17 |
15,400 |
▲ 200 |
1.32 |
15,200 |
15,900 |
15,000 |
52,677 |
| 20/12/16 |
15,200 |
▲ 300 |
2.01 |
14,950 |
15,200 |
14,850 |
21,361 |
| 20/12/15 |
14,900 |
▲ 150 |
1.02 |
14,750 |
15,000 |
14,650 |
26,404 |
| 20/12/14 |
14,750 |
▼ 250 |
-1.67 |
15,200 |
15,350 |
14,700 |
25,378 |
| 20/12/11 |
15,000 |
▼ 50 |
-0.33 |
15,150 |
15,200 |
14,650 |
28,960 |
| 20/12/10 |
15,050 |
▲ 650 |
4.51 |
14,400 |
15,100 |
14,300 |
46,359 |
| 20/12/09 |
14,400 |
▼ 400 |
-2.70 |
14,850 |
14,900 |
14,200 |
59,236 |
| 20/12/08 |
14,800 |
▼ 300 |
-1.99 |
15,300 |
15,300 |
14,650 |
54,705 |
| 20/12/07 |
15,100 |
▼ 250 |
-1.63 |
15,350 |
15,500 |
15,000 |
35,555 |
| 20/12/04 |
15,350 |
▼ 250 |
-1.60 |
15,600 |
15,650 |
15,350 |
36,587 |
| 20/12/03 |
15,600 |
▼ 100 |
-0.64 |
15,700 |
15,700 |
15,500 |
26,982 |
| 20/12/02 |
15,700 |
▼ 100 |
-0.63 |
15,800 |
15,850 |
15,550 |
33,855 |
| 20/12/01 |
15,800 |
▼ 100 |
-0.63 |
15,950 |
15,950 |
15,700 |
18,971 |
| 20/11/30 |
15,900 |
▼ 100 |
-0.63 |
16,000 |
16,150 |
15,750 |
20,356 |
| 20/11/27 |
16,000 |
▲ 0 |
0.00 |
16,250 |
16,250 |
15,900 |
19,661 |
| 20/11/26 |
16,000 |
▼ 200 |
-1.23 |
15,950 |
16,200 |
15,950 |
12,496 |
| 20/11/25 |
16,200 |
▲ 100 |
0.62 |
16,150 |
16,350 |
15,700 |
50,365 |
|
|
|
