광진실업
(026910) |
코스닥
중견기업부
액면가 500원
|
 |
|
|
|
 09.17 15:59 |
|
|
|
|
|
| 6,100 (6,110) |
|
[시가/고가/저가] 6,110 / 6,170 / 6,040 |
| 전일비/등락률 |
▼ 10 (-0.16%) |
매도호가/호가잔량 |
6,100 / 73 |
| 거래량/전일동시간대비 |
20,790 /▼ 35,961 |
매수호가/호가잔량 |
6,090 / 10 |
| 상한가/하한가 |
7,940 / 4,280 |
총매도/총매수잔량 |
2,640 / 5,691 |
|
|
|
 |
|
| 날짜 |
종가 |
전일비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
| 21/09/17 |
6,100 |
▼ 10 |
-0.16 |
6,110 |
6,170 |
6,040 |
20,176 |
| 21/09/16 |
6,110 |
▼ 160 |
-2.55 |
6,300 |
6,360 |
6,110 |
56,752 |
| 21/09/15 |
6,270 |
▲ 140 |
2.28 |
6,290 |
6,340 |
6,210 |
26,831 |
| 21/09/14 |
6,130 |
▲ 110 |
1.83 |
6,020 |
6,280 |
5,980 |
49,607 |
| 21/09/13 |
6,020 |
0 |
0.00 |
6,020 |
6,120 |
5,930 |
54,462 |
| 21/09/10 |
6,020 |
▼ 50 |
-0.82 |
6,030 |
6,060 |
5,930 |
27,157 |
| 21/09/09 |
6,070 |
▼ 60 |
-0.98 |
6,100 |
6,100 |
5,920 |
50,090 |
| 21/09/08 |
6,130 |
▼ 130 |
-2.08 |
6,260 |
6,260 |
6,090 |
20,171 |
| 21/09/07 |
6,260 |
▼ 80 |
-1.26 |
6,280 |
6,330 |
6,180 |
29,074 |
| 21/09/06 |
6,340 |
▼ 30 |
-0.47 |
6,370 |
6,390 |
6,110 |
28,144 |
| 21/09/03 |
6,370 |
0 |
0.00 |
6,370 |
6,610 |
6,280 |
35,700 |
| 21/09/02 |
6,370 |
▲ 260 |
4.26 |
6,110 |
6,650 |
6,090 |
46,316 |
| 21/09/01 |
6,110 |
▼ 10 |
-0.16 |
6,120 |
6,200 |
6,020 |
44,852 |
| 21/08/31 |
6,120 |
▼ 150 |
-2.39 |
6,250 |
6,270 |
6,090 |
52,976 |
| 21/08/30 |
6,270 |
▼ 20 |
-0.32 |
6,300 |
6,360 |
6,170 |
49,912 |
| 21/08/27 |
6,290 |
▲ 70 |
1.13 |
6,220 |
6,400 |
6,220 |
32,993 |
| 21/08/26 |
6,220 |
▼ 130 |
-2.05 |
6,350 |
6,550 |
6,220 |
110,261 |
| 21/08/25 |
6,350 |
▲ 410 |
6.90 |
5,940 |
6,390 |
5,940 |
111,273 |
| 21/08/24 |
5,940 |
▲ 200 |
3.48 |
5,760 |
6,100 |
5,760 |
95,084 |
| 21/08/23 |
5,740 |
0 |
0.00 |
5,730 |
5,870 |
5,400 |
71,757 |
| 21/08/20 |
5,740 |
▼ 320 |
-5.28 |
6,020 |
6,050 |
5,470 |
133,864 |
| 21/08/19 |
6,060 |
0 |
0.00 |
6,060 |
6,200 |
5,950 |
119,990 |
| 21/08/18 |
6,060 |
0 |
0.00 |
6,060 |
6,070 |
5,810 |
76,610 |
| 21/08/17 |
6,060 |
0 |
0.00 |
5,990 |
6,130 |
5,880 |
128,156 |
| 21/08/13 |
6,060 |
▲ 60 |
1.00 |
6,000 |
6,090 |
5,810 |
73,211 |
| 21/08/12 |
6,000 |
▲ 280 |
4.90 |
5,720 |
6,090 |
5,690 |
87,855 |
| 21/08/11 |
5,720 |
▲ 80 |
1.42 |
5,610 |
5,720 |
5,550 |
34,726 |
| 21/08/10 |
5,640 |
▲ 10 |
0.18 |
5,630 |
5,690 |
5,510 |
38,736 |
| 21/08/09 |
5,630 |
▼ 110 |
-1.92 |
5,740 |
5,800 |
5,620 |
48,700 |
| 21/08/06 |
5,740 |
▲ 110 |
1.95 |
5,640 |
5,770 |
5,630 |
36,389 |
| 21/08/05 |
5,630 |
▲ 10 |
0.18 |
5,710 |
5,780 |
5,620 |
57,417 |
| 21/08/04 |
5,620 |
▲ 120 |
2.18 |
5,500 |
5,840 |
5,420 |
87,445 |
| 21/08/03 |
5,500 |
▼ 500 |
-8.33 |
6,060 |
6,090 |
5,240 |
179,945 |
| 21/08/02 |
6,000 |
▲ 20 |
0.33 |
6,000 |
6,120 |
5,950 |
43,005 |
| 21/07/30 |
5,980 |
▲ 50 |
0.84 |
5,990 |
6,100 |
5,950 |
42,323 |
| 21/07/29 |
5,930 |
▲ 80 |
1.37 |
5,850 |
6,150 |
5,820 |
68,531 |
| 21/07/28 |
5,850 |
▼ 180 |
-2.99 |
6,030 |
6,080 |
5,660 |
112,732 |
| 21/07/27 |
6,030 |
▼ 670 |
-10.00 |
6,700 |
6,720 |
6,030 |
165,054 |
| 21/07/26 |
6,700 |
▲ 50 |
0.75 |
6,700 |
6,780 |
6,650 |
38,263 |
| 21/07/23 |
6,650 |
▲ 170 |
2.62 |
6,540 |
6,760 |
6,510 |
45,421 |
 |
|
|
