에너토크 019990 일자별 시세 - 매일경제 증권센터

에너토크
(019990)

코스닥
중견기업부
액면가 500원

10.04 15:59

8,770 (8,220)

[시가/고가/저가] 8,260 / 8,770 / 8,260

전일비/등락률	▲ 550 (6.69%)	매도호가/호가잔량	8,780 / 151
거래량/전일동시간대비	108,487 /▼ 16,413	매수호가/호가잔량	8,770 / 3,609
상한가/하한가	10,650 / 5,760	총매도/총매수잔량	2,969 / 4,633

호가및체결가
거래원동향
종목속보

시간대별시세
투자자별매매동향
증권사리포트

일자별시세
기업정보

지표추이
재무제표

차트
시간외단일가

외국인지분율
공시/전자공시

날짜	종가	전일비	등락률(%)	시가	고가	저가	거래량
22/10/04	8,770	▲ 550	6.69	8,260	8,720	8,260	103,012
22/09/30	8,220	▲ 70	0.86	7,990	8,300	7,890	126,075
22/09/29	8,150	▼ 80	-0.97	8,440	8,720	8,150	111,278
22/09/28	8,230	▼ 610	-6.90	8,760	9,020	8,130	159,930
22/09/27	8,840	0	0.00	8,790	9,070	8,530	157,027
22/09/26	8,840	▼ 1,120	-11.24	9,640	9,850	8,840	197,288
22/09/23	9,960	▼ 540	-5.14	10,450	10,450	9,920	114,216
22/09/22	10,500	▲ 200	1.94	10,150	10,500	9,790	122,042
22/09/21	10,300	▲ 250	2.49	10,050	10,750	10,050	155,082
22/09/20	10,050	▲ 130	1.31	9,940	10,300	9,920	93,021
22/09/19	9,920	▼ 530	-5.07	10,350	10,500	9,850	220,868
22/09/16	10,450	▼ 200	-1.88	10,600	10,750	10,350	57,260
22/09/15	10,650	▲ 200	1.91	10,600	10,800	10,400	79,807
22/09/14	10,450	▼ 300	-2.79	10,250	10,550	10,200	114,974
22/09/13	10,750	▲ 250	2.38	10,650	10,850	10,650	90,131
22/09/08	10,500	▼ 350	-3.23	10,900	11,150	10,500	112,534
22/09/07	10,850	▼ 500	-4.41	11,350	11,350	10,500	210,204
22/09/06	11,350	▲ 150	1.34	11,150	11,500	11,150	86,421
22/09/05	11,200	▼ 100	-0.88	11,150	11,500	11,100	157,954
22/09/02	11,300	▼ 300	-2.59	11,700	11,800	11,250	163,808
22/09/01	11,600	▼ 850	-6.83	12,300	12,350	11,600	228,037
22/08/31	12,450	▼ 50	-0.40	12,300	12,650	12,150	256,078
22/08/30	12,500	▼ 150	-1.19	13,000	13,050	12,150	314,270
22/08/29	12,650	▼ 100	-0.78	12,250	13,250	12,250	683,240
22/08/26	12,750	▲ 450	3.66	13,250	14,400	12,450	2,951,276
22/08/25	12,300	▲ 500	4.24	11,950	12,500	11,850	293,390
22/08/24	11,800	▼ 50	-0.42	11,850	12,050	11,600	113,449
22/08/23	11,850	▲ 350	3.04	11,350	11,950	11,200	143,582
22/08/22	11,500	▼ 400	-3.36	11,650	11,900	11,400	96,122
22/08/19	11,900	▼ 500	-4.03	12,400	12,500	11,900	223,638
22/08/18	12,400	▲ 600	5.08	11,750	12,400	11,600	255,476
22/08/17	11,800	▼ 50	-0.42	11,800	12,100	11,750	133,995
22/08/16	11,850	0	0.00	12,050	12,100	11,550	229,179
22/08/12	11,850	▼ 200	-1.66	12,000	12,350	11,750	239,201
22/08/11	12,050	▲ 400	3.43	11,950	12,250	11,850	338,639
22/08/10	11,650	▼ 200	-1.69	11,800	12,100	11,500	227,593
22/08/09	11,850	▲ 400	3.49	11,300	12,300	11,200	459,721
22/08/08	11,450	▲ 500	4.57	10,900	11,500	10,850	243,616
22/08/05	10,950	▲ 200	1.86	10,750	11,050	10,600	91,321

ID찾기 │ 회원가입 │ 서비스신청 아이디저장

10.04 15:59 실시간신청 최근조회삭제

종목명	현재가	전일비	등락률
코스피	2,209.38	▲ 53.89	2.50%
코스닥	696.79	▲ 24.14	3.59%