APS홀딩스 054620 일자별 시세 - 매일경제 증권센터

APS홀딩스
(054620)

코스닥
중견기업부
액면가 500원

05.20 15:59

11,950 (11,700)

[시가/고가/저가] 12,000 / 12,300 / 11,700

전일비/등락률	▲ 250 (2.14%)	매도호가/호가잔량	12,000 / 121
거래량/전일동시간대비	39,081 /▲ 10,624	매수호가/호가잔량	11,950 / 152
상한가/하한가	15,200 / 8,200	총매도/총매수잔량	1,561 / 10,615

호가및체결가
거래원동향
종목속보

시간대별시세
투자자별매매동향
증권사리포트

일자별시세
기업정보

지표추이
재무제표

차트
시간외단일가

외국인지분율
공시/전자공시

날짜	종가	전일비	등락률(%)	시가	고가	저가	거래량
22/05/20	11,950	▲ 250	2.14	12,000	12,300	11,700	38,815
22/05/19	11,700	▼ 250	-2.09	11,900	11,900	11,600	29,075
22/05/18	11,950	▼ 200	-1.65	12,450	12,450	11,900	32,534
22/05/17	12,150	▲ 200	1.67	11,800	13,000	11,800	240,589
22/05/16	11,950	0	0.00	11,950	12,300	11,850	13,401
22/05/13	11,950	▲ 300	2.58	12,000	12,100	11,750	17,779
22/05/12	11,650	▼ 600	-4.90	11,900	12,100	11,600	50,324
22/05/11	12,250	▲ 200	1.66	12,050	12,300	12,000	21,277
22/05/10	12,050	▲ 50	0.42	11,850	12,150	11,400	54,661
22/05/09	12,000	▼ 550	-4.38	12,600	13,200	11,900	75,526
22/05/06	12,550	▼ 300	-2.33	12,700	12,700	12,400	48,056
22/05/04	12,850	▼ 400	-3.02	13,300	13,300	12,850	26,531
22/05/03	13,250	▼ 100	-0.75	13,350	13,500	13,150	22,546
22/05/02	13,350	▲ 100	0.75	13,200	13,400	12,900	25,995
22/04/29	13,250	▲ 450	3.52	12,800	13,300	12,400	48,844
22/04/28	12,800	▼ 250	-1.92	12,950	13,150	12,400	47,145
22/04/27	13,050	▼ 450	-3.33	13,150	13,400	12,650	164,721
22/04/26	13,500	▲ 100	0.75	13,300	13,650	13,300	31,582
22/04/25	13,400	▼ 700	-4.96	13,700	13,950	13,400	77,409
22/04/22	14,100	▲ 150	1.08	13,950	14,400	13,650	128,520
22/04/21	13,950	▲ 250	1.82	13,700	14,000	13,600	58,133
22/04/20	13,700	▲ 350	2.62	13,300	14,150	13,300	155,229
22/04/19	13,350	▲ 400	3.09	12,950	13,500	12,950	79,195
22/04/18	12,950	▲ 100	0.78	12,800	13,000	12,650	43,790
22/04/15	12,850	▼ 150	-1.15	12,900	13,000	12,600	30,820
22/04/14	13,000	▼ 150	-1.14	13,150	13,150	12,900	43,953
22/04/13	13,150	▲ 400	3.14	12,850	13,150	12,650	92,720
22/04/12	12,750	0	0.00	12,500	12,750	12,450	52,880
22/04/11	12,750	▲ 400	3.24	12,500	12,800	12,400	88,007
22/04/08	12,350	▼ 200	-1.59	12,550	12,550	12,200	58,431
22/04/07	12,550	▼ 50	-0.40	12,650	12,700	12,200	47,901
22/04/06	12,600	▼ 200	-1.56	12,750	12,800	12,450	57,348
22/04/05	12,800	▲ 300	2.40	12,500	12,900	12,250	99,235
22/04/04	12,500	▼ 250	-1.96	12,800	13,000	12,050	182,013
22/04/01	12,750	▲ 550	4.51	12,200	12,750	11,950	104,105
22/03/31	12,200	▲ 400	3.39	11,700	12,200	11,700	66,234
22/03/30	11,800	▼ 150	-1.26	12,000	12,000	11,700	27,761
22/03/29	11,950	▲ 350	3.02	11,700	11,950	11,600	23,213
22/03/28	11,600	▼ 350	-2.93	11,950	12,150	11,600	100,541
22/03/25	11,950	0	0.00	11,950	12,150	11,750	44,882

ID찾기 │ 회원가입 │ 서비스신청 아이디저장

05.20 15:59 실시간신청 최근조회삭제

종목명	현재가	전일비	등락률
코스피	2,639.29	▲ 46.95	1.81%
코스닥	879.88	▲ 16.08	1.86%