광진실업
(026910) |
코스닥
중견기업부
액면가 500원
|
 |
|
|
|
 06.11 15:59 |
|
|
|
|
|
| 7,380 (7,310) |
|
[시가/고가/저가] 7,520 / 7,520 / 7,150 |
| 전일비/등락률 |
▲ 70 (0.96%) |
매도호가/호가잔량 |
7,400 / 10 |
| 거래량/전일동시간대비 |
123,268 /▼ 43,336 |
매수호가/호가잔량 |
7,380 / 268 |
| 상한가/하한가 |
9,500 / 5,120 |
총매도/총매수잔량 |
4,757 / 9,592 |
|
|
|
 |
|
| 날짜 |
종가 |
전일비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
| 21/06/11 |
7,380 |
▲ 70 |
0.96 |
7,520 |
7,520 |
7,150 |
123,268 |
| 21/06/10 |
7,310 |
▼ 510 |
-6.52 |
7,660 |
7,820 |
7,260 |
166,789 |
| 21/06/09 |
7,820 |
▲ 670 |
9.37 |
7,180 |
7,890 |
7,180 |
438,508 |
| 21/06/08 |
7,150 |
▲ 370 |
5.46 |
6,790 |
7,470 |
6,790 |
374,919 |
| 21/06/07 |
6,780 |
▲ 410 |
6.44 |
6,420 |
6,830 |
6,420 |
130,695 |
| 21/06/04 |
6,370 |
▲ 140 |
2.25 |
6,230 |
6,450 |
6,210 |
61,812 |
| 21/06/03 |
6,230 |
▼ 40 |
-0.64 |
6,270 |
6,310 |
6,210 |
58,089 |
| 21/06/02 |
6,270 |
▼ 200 |
-3.09 |
6,470 |
6,490 |
6,230 |
115,259 |
| 21/06/01 |
6,470 |
▼ 480 |
-6.91 |
6,950 |
6,950 |
6,330 |
309,113 |
| 21/05/31 |
6,950 |
▲ 520 |
8.09 |
6,460 |
7,050 |
6,460 |
537,944 |
| 21/05/28 |
6,430 |
▲ 80 |
1.26 |
6,350 |
6,470 |
6,280 |
138,579 |
| 21/05/27 |
6,350 |
▲ 400 |
6.72 |
6,010 |
6,410 |
5,980 |
192,087 |
| 21/05/26 |
5,950 |
▼ 50 |
-0.83 |
6,040 |
6,160 |
5,910 |
35,671 |
| 21/05/25 |
6,000 |
▲ 70 |
1.18 |
5,880 |
6,080 |
5,860 |
38,461 |
| 21/05/24 |
5,930 |
▼ 50 |
-0.84 |
5,900 |
6,140 |
5,780 |
79,893 |
| 21/05/21 |
5,980 |
▲ 70 |
1.18 |
5,910 |
6,090 |
5,850 |
65,434 |
| 21/05/20 |
5,910 |
0 |
0.00 |
5,910 |
6,130 |
5,840 |
60,044 |
| 21/05/18 |
5,910 |
▼ 180 |
-2.96 |
6,060 |
6,060 |
5,800 |
66,590 |
| 21/05/17 |
6,090 |
▲ 260 |
4.46 |
5,840 |
6,160 |
5,830 |
95,663 |
| 21/05/14 |
5,830 |
▼ 270 |
-4.43 |
6,070 |
6,070 |
5,800 |
112,014 |
| 21/05/13 |
6,100 |
▼ 150 |
-2.40 |
6,060 |
6,230 |
5,880 |
84,672 |
| 21/05/12 |
6,250 |
▼ 70 |
-1.11 |
6,320 |
6,350 |
6,080 |
97,154 |
| 21/05/11 |
6,320 |
▼ 150 |
-2.32 |
6,430 |
7,110 |
6,320 |
658,453 |
| 21/05/10 |
6,470 |
▲ 340 |
5.55 |
6,130 |
6,480 |
6,100 |
143,456 |
| 21/05/07 |
6,130 |
▼ 190 |
-3.01 |
6,320 |
6,350 |
6,070 |
219,663 |
| 21/05/06 |
6,320 |
▼ 180 |
-2.77 |
6,360 |
6,430 |
6,100 |
208,890 |
| 21/05/04 |
6,500 |
▲ 580 |
9.80 |
5,930 |
6,500 |
5,920 |
801,691 |
| 21/05/03 |
5,920 |
▲ 170 |
2.96 |
5,640 |
6,180 |
5,530 |
484,880 |
| 21/04/30 |
5,750 |
▲ 530 |
10.15 |
5,220 |
6,000 |
5,160 |
821,533 |
| 21/04/29 |
5,220 |
▼ 170 |
-3.15 |
5,390 |
5,390 |
5,100 |
245,393 |
| 21/04/28 |
5,390 |
▲ 200 |
3.85 |
5,150 |
6,300 |
5,110 |
1,360,165 |
| 21/04/27 |
5,190 |
▲ 110 |
2.17 |
5,080 |
5,240 |
5,030 |
60,814 |
| 21/04/26 |
5,080 |
▼ 40 |
-0.78 |
5,120 |
5,230 |
5,020 |
62,271 |
| 21/04/23 |
5,120 |
▲ 205 |
4.17 |
4,915 |
5,200 |
4,900 |
54,236 |
| 21/04/22 |
4,915 |
▲ 10 |
0.20 |
4,905 |
4,930 |
4,865 |
16,912 |
| 21/04/21 |
4,905 |
▼ 75 |
-1.51 |
4,980 |
4,990 |
4,825 |
39,960 |
| 21/04/20 |
4,980 |
0 |
0.00 |
4,980 |
5,030 |
4,955 |
29,926 |
| 21/04/19 |
4,980 |
▼ 5 |
-0.10 |
4,985 |
5,050 |
4,820 |
50,482 |
| 21/04/16 |
4,985 |
▼ 95 |
-1.87 |
5,100 |
5,100 |
4,950 |
36,489 |
| 21/04/15 |
5,080 |
▼ 100 |
-1.93 |
5,160 |
5,160 |
4,930 |
94,647 |
 |
|
|
