에너토크
(019990) |
코스닥
중견기업부
액면가 500원
|
 |
|
|
|
 01.14 15:59 |
|
|
|
|
|
| 10,300 (10,400) |
|
[시가/고가/저가] 10,250 / 10,500 / 10,100 |
| 전일비/등락률 |
▼ 100 (-0.96%) |
매도호가/호가잔량 |
10,350 / 872 |
| 거래량/전일동시간대비 |
90,091 /▼ 25,439 |
매수호가/호가잔량 |
10,300 / 1,415 |
| 상한가/하한가 |
13,500 / 7,300 |
총매도/총매수잔량 |
14,170 / 31,977 |
|
|
|
 |
|
| 날짜 |
종가 |
전일비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
| 22/01/14 |
10,300 |
▼ 100 |
-0.96 |
10,250 |
10,500 |
10,100 |
91,237 |
| 22/01/13 |
10,400 |
▼ 250 |
-2.35 |
10,500 |
10,750 |
10,300 |
117,632 |
| 22/01/12 |
10,650 |
▲ 200 |
1.91 |
10,550 |
10,800 |
10,450 |
126,053 |
| 22/01/11 |
10,450 |
▼ 400 |
-3.69 |
10,650 |
11,000 |
10,300 |
216,071 |
| 22/01/10 |
10,850 |
▲ 700 |
6.90 |
10,250 |
11,700 |
10,200 |
1,215,158 |
| 22/01/07 |
10,150 |
▲ 200 |
2.01 |
9,920 |
10,200 |
9,920 |
92,225 |
| 22/01/06 |
9,950 |
▼ 150 |
-1.49 |
9,940 |
10,300 |
9,820 |
145,400 |
| 22/01/05 |
10,100 |
▼ 600 |
-5.61 |
10,600 |
10,700 |
10,100 |
269,158 |
| 22/01/04 |
10,700 |
▼ 250 |
-2.28 |
11,050 |
11,050 |
10,500 |
164,752 |
| 22/01/03 |
10,950 |
▲ 100 |
0.92 |
11,400 |
11,650 |
10,900 |
268,847 |
| 21/12/30 |
10,850 |
▼ 50 |
-0.46 |
10,850 |
11,000 |
10,650 |
76,364 |
| 21/12/29 |
10,900 |
▲ 350 |
3.32 |
10,700 |
11,100 |
10,600 |
147,724 |
| 21/12/28 |
10,550 |
0 |
0.00 |
10,600 |
10,950 |
10,550 |
200,573 |
| 21/12/27 |
10,550 |
0 |
0.00 |
10,450 |
10,650 |
10,250 |
129,586 |
| 21/12/24 |
10,550 |
0 |
0.00 |
10,450 |
10,750 |
10,400 |
111,867 |
| 21/12/23 |
10,550 |
▼ 850 |
-7.46 |
11,250 |
11,400 |
10,300 |
326,220 |
| 21/12/22 |
11,400 |
▼ 300 |
-2.56 |
11,850 |
11,850 |
11,300 |
251,882 |
| 21/12/21 |
11,700 |
▲ 100 |
0.86 |
11,600 |
11,750 |
11,250 |
284,595 |
| 21/12/20 |
11,600 |
▲ 500 |
4.50 |
11,100 |
12,100 |
10,700 |
699,437 |
| 21/12/17 |
11,100 |
▲ 200 |
1.83 |
10,750 |
11,250 |
10,650 |
194,330 |
| 21/12/16 |
10,900 |
▲ 300 |
2.83 |
10,850 |
10,900 |
10,500 |
145,883 |
| 21/12/15 |
10,600 |
▲ 250 |
2.42 |
10,200 |
10,700 |
10,200 |
111,733 |
| 21/12/14 |
10,350 |
▼ 100 |
-0.96 |
10,300 |
10,700 |
10,100 |
113,306 |
| 21/12/13 |
10,450 |
▼ 250 |
-2.34 |
10,750 |
10,800 |
10,150 |
127,550 |
| 21/12/10 |
10,700 |
▼ 50 |
-0.47 |
10,600 |
10,800 |
10,500 |
82,767 |
| 21/12/09 |
10,750 |
▲ 450 |
4.37 |
10,250 |
10,800 |
10,150 |
166,792 |
| 21/12/08 |
10,300 |
▼ 200 |
-1.90 |
10,550 |
10,800 |
10,250 |
171,949 |
| 21/12/07 |
10,500 |
▼ 100 |
-0.94 |
10,750 |
10,800 |
10,350 |
136,380 |
| 21/12/06 |
10,600 |
▲ 200 |
1.92 |
10,300 |
11,000 |
10,200 |
386,559 |
| 21/12/03 |
10,400 |
▲ 100 |
0.97 |
10,600 |
11,100 |
10,150 |
506,629 |
| 21/12/02 |
10,300 |
▲ 150 |
1.48 |
9,930 |
10,500 |
9,890 |
291,270 |
| 21/12/01 |
10,150 |
▲ 540 |
5.62 |
9,620 |
10,300 |
9,380 |
537,112 |
| 21/11/30 |
9,610 |
▼ 1,490 |
-13.42 |
11,150 |
11,400 |
9,530 |
937,440 |
| 21/11/29 |
11,100 |
▼ 650 |
-5.53 |
11,050 |
11,300 |
10,600 |
305,631 |
| 21/11/26 |
11,750 |
▼ 550 |
-4.47 |
12,250 |
12,550 |
11,550 |
289,603 |
| 21/11/25 |
12,300 |
▲ 550 |
4.68 |
11,750 |
12,400 |
11,450 |
386,596 |
| 21/11/24 |
11,750 |
▲ 350 |
3.07 |
11,600 |
11,850 |
11,050 |
217,153 |
| 21/11/23 |
11,400 |
▼ 100 |
-0.87 |
11,900 |
12,600 |
11,400 |
598,556 |
| 21/11/22 |
11,500 |
▼ 600 |
-4.96 |
12,350 |
12,400 |
11,200 |
407,982 |
| 21/11/19 |
12,100 |
▼ 1,050 |
-7.98 |
12,750 |
13,100 |
12,050 |
735,478 |
 |
|
|
