APS홀딩스
(054620) |
코스닥
중견기업부
액면가 500원
|
 |
|
|
|
 12.01 09:55 |
|
|
|
|
|
| 12,900 (13,150) |
|
[시가/고가/저가] 13,400 / 13,400 / 12,450 |
| 전일비/등락률 |
▼ 250 (-1.90%) |
매도호가/호가잔량 |
12,900 / 1,792 |
| 거래량/전일동시간대비 |
40,956 /▼ 9,214 |
매수호가/호가잔량 |
12,850 / 141 |
| 상한가/하한가 |
17,050 / 9,250 |
총매도/총매수잔량 |
5,423 / 5,121 |
|
|
|
 |
|
| 날짜 |
종가 |
전일비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
| 21/12/01 |
12,900 |
▼ 250 |
-1.90 |
13,400 |
13,400 |
12,450 |
40,956 |
| 21/11/30 |
13,150 |
▼ 1,050 |
-7.39 |
14,200 |
14,700 |
12,900 |
327,986 |
| 21/11/29 |
14,200 |
▼ 600 |
-4.05 |
14,100 |
14,750 |
14,000 |
112,672 |
| 21/11/26 |
14,800 |
▼ 1,000 |
-6.33 |
15,800 |
16,000 |
14,700 |
212,959 |
| 21/11/25 |
15,800 |
▲ 300 |
1.94 |
15,450 |
16,000 |
15,400 |
86,900 |
| 21/11/24 |
15,500 |
▼ 650 |
-4.02 |
16,150 |
16,150 |
15,050 |
164,839 |
| 21/11/23 |
16,150 |
▼ 800 |
-4.72 |
17,000 |
17,000 |
15,850 |
176,113 |
| 21/11/22 |
16,950 |
▼ 950 |
-5.31 |
17,900 |
17,900 |
16,650 |
291,226 |
| 21/11/19 |
17,900 |
▼ 200 |
-1.10 |
18,850 |
19,050 |
17,750 |
358,375 |
| 21/11/18 |
18,100 |
▲ 1,250 |
7.42 |
17,200 |
18,250 |
17,000 |
406,702 |
| 21/11/17 |
16,850 |
▲ 50 |
0.30 |
16,950 |
17,250 |
16,600 |
88,060 |
| 21/11/16 |
16,800 |
▼ 500 |
-2.89 |
17,650 |
18,050 |
16,400 |
174,072 |
| 21/11/15 |
17,300 |
▲ 500 |
2.98 |
16,850 |
17,300 |
16,650 |
71,870 |
| 21/11/12 |
16,800 |
▲ 500 |
3.07 |
16,300 |
17,050 |
16,000 |
141,950 |
| 21/11/11 |
16,300 |
▲ 300 |
1.88 |
16,000 |
16,450 |
15,600 |
52,475 |
| 21/11/10 |
16,000 |
▼ 900 |
-5.33 |
17,000 |
17,150 |
15,700 |
122,288 |
| 21/11/09 |
16,900 |
0 |
0.00 |
16,750 |
17,300 |
16,700 |
49,205 |
| 21/11/08 |
16,900 |
▲ 400 |
2.42 |
16,500 |
17,200 |
16,400 |
47,228 |
| 21/11/05 |
16,500 |
▲ 100 |
0.61 |
16,450 |
16,600 |
16,000 |
72,713 |
| 21/11/04 |
16,400 |
▼ 500 |
-2.96 |
16,950 |
17,150 |
15,950 |
77,536 |
| 21/11/03 |
16,900 |
▼ 650 |
-3.70 |
17,450 |
17,800 |
16,700 |
73,298 |
| 21/11/02 |
17,550 |
▼ 50 |
-0.28 |
17,650 |
17,950 |
17,200 |
36,764 |
| 21/11/01 |
17,600 |
▼ 300 |
-1.68 |
17,900 |
17,950 |
17,550 |
22,941 |
| 21/10/29 |
17,900 |
▼ 200 |
-1.10 |
18,300 |
18,300 |
17,650 |
47,351 |
| 21/10/28 |
18,100 |
▼ 100 |
-0.55 |
18,200 |
19,100 |
17,850 |
159,730 |
| 21/10/27 |
18,200 |
▲ 150 |
0.83 |
18,050 |
18,400 |
17,850 |
113,126 |
| 21/10/26 |
18,050 |
▲ 50 |
0.28 |
17,950 |
18,250 |
17,600 |
63,915 |
| 21/10/25 |
18,000 |
0 |
0.00 |
17,750 |
18,300 |
17,750 |
36,997 |
| 21/10/22 |
18,000 |
0 |
0.00 |
18,000 |
18,300 |
17,800 |
64,341 |
| 21/10/21 |
18,000 |
▼ 400 |
-2.17 |
18,400 |
18,650 |
17,850 |
44,838 |
| 21/10/20 |
18,400 |
▲ 200 |
1.10 |
18,000 |
18,400 |
17,600 |
79,043 |
| 21/10/19 |
18,200 |
▲ 50 |
0.28 |
18,150 |
19,300 |
18,150 |
89,287 |
| 21/10/18 |
18,150 |
▼ 50 |
-0.27 |
18,350 |
18,500 |
17,800 |
86,889 |
| 21/10/15 |
18,200 |
▲ 2,050 |
12.69 |
16,200 |
18,450 |
16,200 |
236,500 |
| 21/10/14 |
16,150 |
▲ 1,100 |
7.31 |
15,150 |
16,450 |
15,100 |
120,422 |
| 21/10/13 |
15,050 |
▼ 100 |
-0.66 |
15,150 |
15,550 |
14,700 |
107,026 |
| 21/10/12 |
15,150 |
▼ 150 |
-0.98 |
15,300 |
15,400 |
14,800 |
41,224 |
| 21/10/08 |
15,300 |
▼ 700 |
-4.38 |
16,000 |
16,200 |
14,950 |
128,696 |
| 21/10/07 |
16,000 |
▲ 1,050 |
7.02 |
15,000 |
16,050 |
14,950 |
107,379 |
| 21/10/06 |
14,950 |
▼ 350 |
-2.29 |
15,350 |
15,850 |
14,800 |
91,188 |
 |
|
|
