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 |
5일평균 |
20일평균 |
투자심리 |
거래량 |
5일평균거래량 |
| 21/01/22 |
16,650 |
▲ 300 |
16,120 |
16,160 |
42 |
54,098 |
47,734 |
| 21/01/21 |
16,350 |
▲ 100 |
16,040 |
16,098 |
42 |
43,561 |
45,420 |
| 21/01/20 |
16,250 |
▲ 550 |
16,050 |
16,063 |
33 |
43,975 |
47,397 |
| 21/01/19 |
15,700 |
▲ 50 |
16,200 |
16,025 |
33 |
41,688 |
75,152 |
| 21/01/18 |
15,650 |
▼ 600 |
16,260 |
16,010 |
25 |
55,346 |
79,183 |
| 21/01/15 |
16,250 |
▼ 150 |
16,330 |
15,988 |
33 |
42,528 |
91,765 |
| 21/01/14 |
16,400 |
▼ 600 |
16,540 |
15,920 |
33 |
53,447 |
100,362 |
| 21/01/13 |
17,000 |
▲ 1,000 |
16,720 |
15,838 |
33 |
182,749 |
115,141 |
| 21/01/12 |
16,000 |
0 |
16,780 |
15,738 |
33 |
61,847 |
132,464 |
| 21/01/11 |
16,000 |
▼ 1,300 |
16,730 |
15,690 |
33 |
118,256 |
126,205 |
| 21/01/08 |
17,300 |
0 |
16,690 |
15,610 |
42 |
85,509 |
108,617 |
| 21/01/07 |
17,300 |
0 |
16,360 |
15,485 |
50 |
127,344 |
97,480 |
| 21/01/06 |
17,300 |
▲ 1,550 |
16,040 |
15,375 |
58 |
269,362 |
78,693 |
| 21/01/05 |
15,750 |
▼ 50 |
15,650 |
15,278 |
58 |
30,556 |
29,145 |
| 21/01/04 |
15,800 |
▲ 150 |
15,570 |
15,270 |
67 |
30,316 |
28,321 |
| 20/12/30 |
15,650 |
▼ 50 |
15,500 |
15,265 |
58 |
29,823 |
27,125 |
| 20/12/29 |
15,700 |
▲ 350 |
15,450 |
15,273 |
58 |
33,409 |
32,867 |
| 20/12/28 |
15,350 |
0 |
15,440 |
15,283 |
58 |
21,621 |
38,193 |
| 20/12/24 |
15,350 |
▼ 100 |
15,470 |
15,315 |
58 |
26,436 |
45,602 |
| 20/12/23 |
15,450 |
▲ 50 |
15,480 |
15,348 |
58 |
24,335 |
50,850 |
| 20/12/22 |
15,400 |
▼ 250 |
15,430 |
15,385 |
50 |
58,533 |
50,256 |
| 20/12/21 |
15,650 |
▲ 150 |
15,330 |
15,420 |
50 |
60,042 |
43,830 |
| 20/12/18 |
15,500 |
▲ 100 |
15,150 |
15,428 |
42 |
58,665 |
36,897 |
| 20/12/17 |
15,400 |
▲ 200 |
15,050 |
15,443 |
33 |
52,677 |
30,956 |
| 20/12/16 |
15,200 |
▲ 300 |
14,980 |
15,458 |
25 |
21,361 |
29,692 |
| 20/12/15 |
14,900 |
▲ 150 |
14,820 |
15,493 |
17 |
26,404 |
37,267 |
| 20/12/14 |
14,750 |
▼ 250 |
14,800 |
15,545 |
8 |
25,378 |
42,928 |
| 20/12/11 |
15,000 |
▼ 50 |
14,870 |
15,615 |
8 |
28,960 |
44,963 |
| 20/12/10 |
15,050 |
▲ 650 |
14,940 |
15,673 |
17 |
46,359 |
46,488 |
| 20/12/09 |
14,400 |
▼ 400 |
15,050 |
15,728 |
17 |
59,236 |
42,613 |
| 20/12/08 |
14,800 |
▼ 300 |
15,310 |
15,818 |
17 |
54,705 |
37,537 |
| 20/12/07 |
15,100 |
▼ 250 |
15,510 |
15,883 |
25 |
35,555 |
30,390 |
| 20/12/04 |
15,350 |
▼ 250 |
15,670 |
15,930 |
25 |
36,587 |
27,350 |
| 20/12/03 |
15,600 |
▼ 100 |
15,800 |
15,968 |
25 |
26,982 |
23,965 |
| 20/12/02 |
15,700 |
▼ 100 |
15,880 |
16,028 |
25 |
33,855 |
21,068 |
| 20/12/01 |
15,800 |
▼ 100 |
15,980 |
16,065 |
25 |
18,971 |
24,370 |
| 20/11/30 |
15,900 |
▼ 100 |
16,040 |
16,103 |
25 |
20,356 |
26,962 |
| 20/11/27 |
16,000 |
▲ 0 |
16,020 |
16,125 |
25 |
19,661 |
30,415 |
| 20/11/26 |
16,000 |
▼ 200 |
15,980 |
16,145 |
33 |
12,496 |
29,859 |
|
|
|
