엠브레인
(169330) |
코스닥
중견기업부
액면가 500원
|
 |
|
|
|
 01.25 15:59 |
|
|
|
|
|
| 8,200 (7,900) |
|
[시가/고가/저가] 7,900 / 8,210 / 7,870 |
| 전일비/등락률 |
▲ 300 (3.80%) |
매도호가/호가잔량 |
8,200 / 2,871 |
| 거래량/전일동시간대비 |
207,779 /▲ 157,921 |
매수호가/호가잔량 |
8,190 / 40 |
| 상한가/하한가 |
10,250 / 5,530 |
총매도/총매수잔량 |
13,175 / 4,300 |
|
|
|
 |
종목: 엠브레인(169330) |
| 날짜 |
종가 |
전일비 |
거래량 |
보유증감 |
보유주식수 |
지분율 |
매수가능수량 |
| 21.01.25 |
8,200 |
▲ 300 |
207,531 |
- |
- |
- |
- |
| 21.01.22 |
7,900 |
▲ 40 |
50,234 |
11 |
46,025 |
0.51 % |
8,922,434 |
| 21.01.21 |
7,860 |
▼ 40 |
22,401 |
375 |
46,014 |
0.51 % |
8,922,445 |
| 21.01.20 |
7,900 |
▲ 110 |
36,866 |
2,107 |
45,639 |
0.51 % |
8,922,820 |
| 21.01.19 |
7,790 |
▲ 80 |
22,893 |
-1,042 |
43,532 |
0.49 % |
8,924,927 |
| 21.01.18 |
7,710 |
▲ 0 |
35,931 |
1,384 |
44,574 |
0.50 % |
8,923,885 |
| 21.01.15 |
7,710 |
▲ 20 |
18,574 |
-393 |
43,190 |
0.48 % |
8,925,269 |
| 21.01.14 |
7,690 |
▼ 10 |
28,352 |
932 |
43,583 |
0.49 % |
8,924,876 |
| 21.01.13 |
7,700 |
▼ 20 |
17,452 |
1,666 |
42,651 |
0.48 % |
8,925,808 |
| 21.01.12 |
7,720 |
▲ 40 |
20,670 |
-451 |
40,985 |
0.46 % |
8,927,474 |
| 21.01.11 |
7,680 |
▼ 200 |
49,564 |
-6,327 |
41,436 |
0.46 % |
8,927,023 |
| 21.01.08 |
7,880 |
▼ 40 |
30,675 |
-4,279 |
47,763 |
0.53 % |
8,920,696 |
| 21.01.07 |
7,920 |
▼ 20 |
51,103 |
4,283 |
52,042 |
0.58 % |
8,916,417 |
| 21.01.06 |
7,940 |
▲ 130 |
42,068 |
4,808 |
47,759 |
0.53 % |
8,920,700 |
| 21.01.05 |
7,810 |
▼ 20 |
28,986 |
-760 |
42,951 |
0.48 % |
8,925,508 |
| 21.01.04 |
7,830 |
▲ 70 |
24,004 |
-374 |
43,711 |
0.49 % |
8,924,748 |
| 20.12.30 |
7,760 |
▲ 50 |
13,055 |
887 |
44,085 |
0.49 % |
8,924,374 |
| 20.12.29 |
7,710 |
▲ 60 |
25,749 |
5,896 |
43,198 |
0.48 % |
8,925,261 |
| 20.12.28 |
7,650 |
▲ 50 |
33,746 |
-1,887 |
37,302 |
0.42 % |
8,931,157 |
| 20.12.24 |
7,600 |
▲ 10 |
45,726 |
853 |
39,189 |
0.44 % |
8,929,270 |
| 20.12.23 |
7,590 |
▼ 80 |
37,109 |
-1,926 |
38,336 |
0.43 % |
8,930,123 |
| 20.12.22 |
7,670 |
▼ 100 |
40,723 |
-6,580 |
40,262 |
0.45 % |
8,928,197 |
| 20.12.21 |
7,770 |
▼ 80 |
39,702 |
-297 |
46,842 |
0.52 % |
8,921,617 |
| 20.12.18 |
7,850 |
▼ 150 |
58,082 |
-504 |
47,139 |
0.53 % |
8,921,320 |
| 20.12.17 |
8,000 |
0 |
290,419 |
-6,128 |
47,643 |
0.53 % |
8,920,816 |
| 20.12.16 |
8,000 |
▲ 40 |
38,529 |
6,094 |
53,771 |
0.60 % |
8,914,688 |
| 20.12.15 |
7,960 |
▲ 10 |
52,513 |
-3,389 |
47,677 |
0.53 % |
8,920,782 |
| 20.12.14 |
7,950 |
▼ 90 |
25,058 |
-6,893 |
51,066 |
0.57 % |
8,917,393 |
| 20.12.11 |
8,040 |
▲ 190 |
42,421 |
8,880 |
57,959 |
0.65 % |
8,910,500 |
| 20.12.10 |
7,850 |
▲ 60 |
48,730 |
5,346 |
49,079 |
0.55 % |
8,919,380 |
| 20.12.09 |
7,790 |
▼ 40 |
43,581 |
3,198 |
43,733 |
0.49 % |
8,924,726 |
| 20.12.08 |
7,830 |
▲ 10 |
43,878 |
-4,480 |
40,535 |
0.45 % |
8,927,924 |
| 20.12.07 |
7,820 |
▼ 70 |
48,002 |
-1,241 |
45,015 |
0.50 % |
8,923,444 |
| 20.12.04 |
7,890 |
▼ 240 |
68,946 |
-3,627 |
46,256 |
0.52 % |
8,922,203 |
| 20.12.03 |
8,130 |
0 |
235,422 |
-5,365 |
49,883 |
0.56 % |
8,918,576 |
| 20.12.02 |
8,130 |
▲ 240 |
111,014 |
-2,144 |
55,248 |
0.62 % |
8,913,211 |
| 20.12.01 |
7,890 |
0 |
27,078 |
-1,478 |
57,392 |
0.64 % |
8,911,067 |
| 20.11.30 |
7,890 |
▲ 150 |
44,809 |
3,110 |
58,870 |
0.66 % |
8,909,589 |
| 20.11.27 |
7,740 |
▲ 30 |
12,059 |
-347 |
55,760 |
0.62 % |
8,912,699 |
| 20.11.26 |
7,710 |
▲ 20 |
13,065 |
-1,154 |
56,107 |
0.63 % |
8,912,352 |
| 20.11.25 |
7,690 |
▼ 170 |
53,709 |
-789 |
57,261 |
0.64 % |
8,911,198 |
|
|
|
