에이프로젠
(007460) |
코스피
기계
액면가 500원
|
 |
|
|
|
 12.02 15:59 |
|
|
|
|
|
| 678 (670) |
|
[시가/고가/저가] 673 / 691 / 664 |
| 전일비/등락률 |
▲ 8 (1.19%) |
매도호가/호가잔량 |
679 / 23,440 |
| 거래량/전일동시간대비 |
9,877,994 /▲ 1,106,635 |
매수호가/호가잔량 |
678 / 10,508 |
| 상한가/하한가 |
871 / 469 |
총매도/총매수잔량 |
331,709 / 400,536 |
|
|
|
 |
|
| 날짜 |
종가 |
전일비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
| 22/12/02 |
678 |
▲ 8 |
1.19 |
673 |
691 |
664 |
9,661,626 |
| 22/12/01 |
670 |
▼ 11 |
-1.62 |
687 |
688 |
664 |
8,861,117 |
| 22/11/30 |
681 |
▲ 10 |
1.49 |
671 |
730 |
664 |
29,557,585 |
| 22/11/29 |
671 |
▲ 11 |
1.67 |
662 |
676 |
651 |
5,746,684 |
| 22/11/28 |
660 |
▼ 20 |
-2.94 |
683 |
709 |
658 |
12,035,406 |
| 22/11/25 |
680 |
▲ 17 |
2.56 |
667 |
687 |
660 |
7,354,326 |
| 22/11/24 |
663 |
▲ 10 |
1.53 |
657 |
695 |
656 |
12,767,601 |
| 22/11/23 |
653 |
▼ 16 |
-2.39 |
670 |
672 |
651 |
6,182,973 |
| 22/11/22 |
669 |
▼ 1 |
-0.15 |
669 |
688 |
666 |
7,409,342 |
| 22/11/21 |
670 |
▼ 18 |
-2.62 |
686 |
691 |
661 |
8,333,716 |
| 22/11/18 |
688 |
▼ 13 |
-1.85 |
695 |
704 |
688 |
5,880,018 |
| 22/11/17 |
701 |
▲ 3 |
0.43 |
702 |
709 |
691 |
8,566,622 |
| 22/11/16 |
698 |
▼ 22 |
-3.06 |
727 |
740 |
695 |
19,129,190 |
| 22/11/15 |
720 |
▼ 260 |
-26.53 |
686 |
825 |
686 |
58,326,561 |
| 22/11/14 |
980 |
▼ 25 |
-2.49 |
1,010 |
1,020 |
975 |
5,894,231 |
| 22/11/11 |
1,005 |
▼ 10 |
-0.99 |
1,040 |
1,045 |
1,000 |
7,680,140 |
| 22/11/10 |
1,015 |
0 |
0.00 |
1,015 |
1,025 |
1,005 |
3,818,230 |
| 22/11/09 |
1,015 |
▼ 20 |
-1.93 |
1,025 |
1,085 |
1,010 |
17,961,293 |
| 22/11/08 |
1,035 |
▲ 15 |
1.47 |
1,025 |
1,040 |
1,020 |
4,518,338 |
| 22/11/07 |
1,020 |
▼ 40 |
-3.77 |
1,060 |
1,060 |
1,015 |
4,176,015 |
| 22/11/04 |
1,060 |
▲ 25 |
2.42 |
1,030 |
1,065 |
1,025 |
4,808,403 |
| 22/11/03 |
1,035 |
▲ 20 |
1.97 |
993 |
1,050 |
992 |
3,892,168 |
| 22/11/02 |
1,015 |
▼ 35 |
-3.33 |
1,050 |
1,065 |
1,010 |
7,967,523 |
| 22/11/01 |
1,050 |
▲ 5 |
0.48 |
1,055 |
1,080 |
1,040 |
7,436,325 |
| 22/10/31 |
1,045 |
▼ 5 |
-0.48 |
1,060 |
1,065 |
1,005 |
6,899,012 |
| 22/10/28 |
1,050 |
▲ 35 |
3.45 |
1,010 |
1,110 |
1,000 |
27,294,474 |
| 22/10/27 |
1,015 |
▲ 15 |
1.50 |
994 |
1,045 |
994 |
9,660,472 |
| 22/10/26 |
1,000 |
▲ 37 |
3.84 |
967 |
1,180 |
939 |
71,029,425 |
| 22/10/25 |
963 |
▲ 74 |
8.32 |
897 |
970 |
897 |
14,781,924 |
| 22/10/24 |
889 |
▼ 16 |
-1.77 |
920 |
929 |
885 |
6,274,678 |
| 22/10/21 |
905 |
▼ 87 |
-8.77 |
991 |
992 |
905 |
10,611,579 |
| 22/10/20 |
992 |
▲ 69 |
7.48 |
916 |
1,180 |
916 |
90,347,048 |
| 22/10/19 |
923 |
▼ 29 |
-3.05 |
953 |
957 |
918 |
2,133,855 |
| 22/10/18 |
952 |
▲ 36 |
3.93 |
926 |
954 |
925 |
2,753,030 |
| 22/10/17 |
916 |
▲ 16 |
1.78 |
890 |
918 |
872 |
2,588,114 |
| 22/10/14 |
900 |
▲ 69 |
8.30 |
850 |
910 |
849 |
4,998,243 |
| 22/10/13 |
831 |
▼ 65 |
-7.25 |
891 |
891 |
830 |
4,899,173 |
| 22/10/12 |
896 |
▼ 3 |
-0.33 |
905 |
920 |
888 |
2,544,332 |
| 22/10/11 |
899 |
▼ 52 |
-5.47 |
926 |
944 |
881 |
7,104,259 |
| 22/10/07 |
951 |
▼ 41 |
-4.13 |
977 |
980 |
951 |
3,446,730 |
 |
|
|
