광진실업 026910 일자별 시세 - 매일경제 증권센터

광진실업
(026910)

코스닥
중견기업부
액면가 500원

06.27 14:30

4,725 (4,645)

[시가/고가/저가] 4,655 / 4,950 / 4,655

전일비/등락률	▲ 80 (1.72%)	매도호가/호가잔량	4,720 / 1
거래량/전일동시간대비	25,959 /▼ 19,208	매수호가/호가잔량	4,705 / 159
상한가/하한가	6,030 / 3,255	총매도/총매수잔량	572 / 16,862

호가및체결가
거래원동향
종목속보

시간대별시세
투자자별매매동향
증권사리포트

일자별시세
기업정보

지표추이
재무제표

차트
시간외단일가

외국인지분율
공시/전자공시

날짜	종가	전일비	등락률(%)	시가	고가	저가	거래량
22/06/27	4,725	▲ 80	1.72	4,655	4,950	4,655	25,959
22/06/24	4,645	▼ 85	-1.80	4,535	4,880	4,535	53,571
22/06/23	4,730	▼ 90	-1.87	4,820	4,910	4,730	107,387
22/06/22	4,820	▼ 40	-0.82	4,835	4,985	4,800	72,604
22/06/21	4,860	▲ 210	4.52	4,655	4,875	4,655	40,692
22/06/20	4,650	▲ 30	0.65	4,630	4,780	4,550	58,576
22/06/17	4,620	0	0.00	4,610	4,675	4,355	33,105
22/06/16	4,620	▲ 45	0.98	4,585	4,715	4,565	15,210
22/06/15	4,575	▼ 75	-1.61	4,615	4,735	4,515	38,716
22/06/14	4,650	▼ 40	-0.85	4,640	4,690	4,500	39,334
22/06/13	4,690	▼ 370	-7.31	4,910	4,920	4,670	49,096
22/06/10	5,060	▼ 30	-0.59	5,060	5,060	4,940	34,201
22/06/09	5,090	▼ 10	-0.20	5,100	5,100	4,990	21,714
22/06/08	5,100	▼ 80	-1.54	5,140	5,170	5,080	15,371
22/06/07	5,180	▼ 60	-1.15	5,240	5,240	5,110	26,949
22/06/03	5,240	▲ 20	0.38	5,200	5,290	5,170	20,090
22/06/02	5,220	0	0.00	5,220	5,280	5,160	26,809
22/05/31	5,220	▲ 60	1.16	5,160	5,590	5,150	59,156
22/05/30	5,160	▲ 80	1.57	5,080	5,210	5,080	15,232
22/05/27	5,080	▲ 40	0.79	5,050	5,210	5,040	13,483
22/05/26	5,040	▲ 40	0.80	5,000	5,060	4,900	22,333
22/05/25	5,000	▼ 90	-1.77	5,070	5,070	4,940	60,056
22/05/24	5,090	▼ 90	-1.74	5,200	5,310	5,080	39,234
22/05/23	5,180	0	0.00	5,180	5,250	5,150	35,676
22/05/20	5,180	▼ 30	-0.58	5,150	5,270	5,150	23,304
22/05/19	5,210	▲ 10	0.19	5,170	5,350	5,100	30,053
22/05/18	5,200	▲ 20	0.39	5,210	5,240	5,160	24,084
22/05/17	5,180	▼ 70	-1.33	5,250	5,300	5,150	44,038
22/05/16	5,250	▲ 10	0.19	5,240	5,370	5,190	43,527
22/05/13	5,240	▲ 60	1.16	5,130	5,240	5,120	20,148
22/05/12	5,180	▼ 100	-1.89	5,340	5,350	5,110	38,397
22/05/11	5,280	0	0.00	5,280	5,430	5,250	18,878
22/05/10	5,280	▼ 60	-1.12	5,250	5,340	5,030	38,982
22/05/09	5,340	▼ 220	-3.96	5,560	5,560	5,320	52,612
22/05/06	5,560	▲ 10	0.18	5,500	5,600	5,490	29,423
22/05/04	5,550	▼ 10	-0.18	5,560	5,620	5,530	32,242
22/05/03	5,560	▲ 40	0.72	5,520	5,600	5,500	30,426
22/05/02	5,520	▼ 30	-0.54	5,520	5,600	5,460	38,363
22/04/29	5,550	▲ 250	4.72	5,270	5,570	5,270	104,013
22/04/28	5,300	▼ 40	-0.75	5,300	5,410	4,910	54,648

ID찾기 │ 회원가입 │ 서비스신청 아이디저장

06.27 14:30 실시간신청 최근조회삭제

종목명	현재가	전일비	등락률
코스피	2,410.61	▲ 44.01	1.86%
코스닥	771.70	▲ 21.4	2.85%