에너토크 019990 일자별 시세 - 매일경제 증권센터

에너토크
(019990)

코스닥
중견기업부
액면가 500원

06.29 15:18

11,800 (11,800)

[시가/고가/저가] 11,800 / 11,950 / 11,500

전일비/등락률	0 (0.00%)	매도호가/호가잔량	11,800 / 1,101
거래량/전일동시간대비	331,583 /▼ 339,053	매수호가/호가잔량	11,750 / 1,921
상한가/하한가	15,300 / 8,300	총매도/총매수잔량	26,351 / 31,158

호가및체결가
거래원동향
종목속보

시간대별시세
투자자별매매동향
증권사리포트

일자별시세
기업정보

지표추이
재무제표

차트
시간외단일가

외국인지분율
공시/전자공시

날짜	종가	전일비	등락률(%)	시가	고가	저가	거래량
22/06/29	11,800	▲ 0	0.00	11,800	11,950	11,500	332,932
22/06/28	11,800	▲ 750	6.79	11,200	11,850	11,000	710,763
22/06/27	11,050	▲ 550	5.24	10,750	11,150	10,400	448,484
22/06/24	10,500	▲ 300	2.94	10,000	10,550	9,810	294,155
22/06/23	10,200	▼ 100	-0.97	11,250	11,600	10,050	911,417
22/06/22	10,300	▲ 250	2.49	10,250	11,500	10,250	924,337
22/06/21	10,050	▼ 50	-0.50	10,000	10,250	9,800	181,719
22/06/20	10,100	▼ 700	-6.48	11,400	11,450	9,950	279,954
22/06/17	10,800	▲ 200	1.89	10,100	10,800	10,100	115,732
22/06/16	10,600	0	0.00	10,800	11,050	10,500	157,698
22/06/15	10,600	▼ 600	-5.36	11,000	11,250	10,400	185,242
22/06/14	11,200	▲ 200	1.82	10,650	11,400	10,500	224,820
22/06/13	11,000	▼ 1,050	-8.71	11,600	11,700	11,000	181,807
22/06/10	12,050	▼ 250	-2.03	12,200	12,350	12,000	86,695
22/06/09	12,300	▼ 350	-2.77	12,550	12,700	12,200	106,342
22/06/08	12,650	0	0.00	12,900	13,250	12,600	156,742
22/06/07	12,650	▼ 250	-1.94	13,050	13,050	12,500	75,365
22/06/03	12,900	▼ 200	-1.53	13,250	13,300	12,800	79,697
22/06/02	13,100	▼ 50	-0.38	13,550	13,550	13,100	174,729
22/05/31	13,150	▲ 250	1.94	13,050	13,350	12,900	178,631
22/05/30	12,900	▼ 0	0.00	13,150	13,150	12,800	89,155
22/05/27	12,900	▲ 700	5.74	12,300	12,950	12,050	281,214
22/05/26	12,200	▼ 500	-3.94	12,600	12,800	12,150	179,840
22/05/25	12,700	▼ 150	-1.17	13,050	13,050	12,250	103,011
22/05/24	12,850	▼ 350	-2.65	13,300	13,400	12,850	151,794
22/05/23	13,200	▼ 450	-3.30	14,200	14,250	13,100	345,903
22/05/20	13,650	▲ 600	4.60	13,650	13,950	13,350	502,165
22/05/19	13,050	▼ 50	-0.38	12,700	13,300	12,650	158,955
22/05/18	13,100	▼ 350	-2.60	13,550	13,650	13,000	159,539
22/05/17	13,450	▲ 100	0.75	13,150	13,650	13,150	188,744
22/05/16	13,350	▲ 150	1.14	13,300	13,500	13,150	245,669
22/05/13	13,200	▲ 100	0.76	13,000	13,450	12,750	275,311
22/05/12	13,100	▼ 550	-4.03	14,350	14,700	13,000	758,208
22/05/11	13,650	▼ 1,250	-8.39	14,900	15,150	13,600	747,848
22/05/10	14,900	▼ 650	-4.18	15,250	15,950	14,400	945,245
22/05/09	15,550	▲ 150	0.97	15,250	16,750	15,100	3,104,402
22/05/06	15,400	▲ 550	3.70	14,550	15,450	14,350	720,274
22/05/04	14,850	▼ 300	-1.98	15,600	15,650	14,750	908,240
22/05/03	15,150	▲ 1,300	9.39	14,100	16,900	14,100	4,979,582
22/05/02	13,850	▲ 250	1.84	13,600	14,000	13,550	173,420

ID찾기 │ 회원가입 │ 서비스신청 아이디저장

06.29 15:18 실시간신청 최근조회삭제

종목명	현재가	전일비	등락률
코스피	2,379.51	▼ 42.58	-1.76%
코스닥	762.76	▼ 6.75	-0.88%