APS홀딩스
(054620) |
코스닥
중견기업부
액면가 500원
|
 |
|
|
|
 06.14 15:39 |
|
|
|
|
|
| 14,550 (14,650) |
|
[시가/고가/저가] 14,900 / 14,900 / 14,200 |
| 전일비/등락률 |
▼ 100 (-0.68%) |
매도호가/호가잔량 |
14,600 / 530 |
| 거래량/전일동시간대비 |
51,882 /▼ 83,291 |
매수호가/호가잔량 |
14,550 / 38 |
| 상한가/하한가 |
19,000 / 10,300 |
총매도/총매수잔량 |
13,550 / 25,335 |
|
|
|
 |
|
| 날짜 |
종가 |
전일비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
| 21/06/14 |
14,600 |
▼ 50 |
-0.34 |
14,900 |
14,900 |
14,200 |
51,882 |
| 21/06/11 |
14,650 |
▲ 500 |
3.53 |
14,350 |
14,750 |
14,250 |
135,246 |
| 21/06/10 |
14,150 |
▼ 550 |
-3.74 |
14,650 |
14,850 |
14,050 |
82,771 |
| 21/06/09 |
14,700 |
▼ 150 |
-1.01 |
14,850 |
15,150 |
14,650 |
82,615 |
| 21/06/08 |
14,850 |
▼ 50 |
-0.34 |
14,850 |
15,200 |
14,400 |
122,795 |
| 21/06/07 |
14,900 |
▲ 650 |
4.56 |
14,250 |
14,900 |
13,900 |
201,245 |
| 21/06/04 |
14,250 |
▼ 300 |
-2.06 |
14,450 |
14,650 |
14,200 |
84,634 |
| 21/06/03 |
14,550 |
▲ 50 |
0.34 |
14,500 |
14,700 |
14,100 |
204,621 |
| 21/06/02 |
14,500 |
▼ 450 |
-3.01 |
14,950 |
15,250 |
14,400 |
168,599 |
| 21/06/01 |
14,950 |
▲ 350 |
2.40 |
14,600 |
14,950 |
13,800 |
462,544 |
| 21/05/31 |
14,600 |
▼ 1,250 |
-7.89 |
15,800 |
15,800 |
14,500 |
315,887 |
| 21/05/28 |
15,850 |
0 |
0.00 |
16,100 |
16,450 |
15,550 |
170,292 |
| 21/05/27 |
15,850 |
▲ 450 |
2.92 |
15,150 |
16,500 |
15,150 |
221,266 |
| 21/05/26 |
15,400 |
▲ 500 |
3.36 |
15,150 |
15,650 |
14,400 |
273,041 |
| 21/05/25 |
14,900 |
▼ 200 |
-1.32 |
15,300 |
15,750 |
12,150 |
2,388,524 |
| 21/05/24 |
15,100 |
▼ 3,800 |
-20.11 |
18,950 |
19,700 |
14,550 |
1,438,068 |
| 21/05/21 |
18,900 |
▲ 1,350 |
7.69 |
17,600 |
19,250 |
17,600 |
419,848 |
| 21/05/20 |
17,550 |
▲ 550 |
3.24 |
16,900 |
17,700 |
16,700 |
254,711 |
| 21/05/18 |
17,000 |
▲ 2,100 |
14.09 |
15,000 |
17,200 |
14,950 |
531,728 |
| 21/05/17 |
14,900 |
▼ 200 |
-1.32 |
15,000 |
15,300 |
14,550 |
192,931 |
| 21/05/14 |
15,100 |
▼ 300 |
-1.95 |
15,400 |
15,650 |
14,400 |
275,439 |
| 21/05/13 |
15,400 |
▼ 600 |
-3.75 |
15,050 |
15,850 |
14,800 |
341,580 |
| 21/05/12 |
16,000 |
▲ 550 |
3.56 |
15,400 |
16,300 |
15,150 |
263,819 |
| 21/05/11 |
15,450 |
▲ 200 |
1.31 |
15,250 |
16,050 |
14,750 |
316,778 |
| 21/05/10 |
15,250 |
▲ 800 |
5.54 |
14,500 |
15,400 |
14,500 |
308,958 |
| 21/05/07 |
14,450 |
▼ 50 |
-0.34 |
14,550 |
14,850 |
14,200 |
179,534 |
| 21/05/06 |
14,500 |
▲ 800 |
5.84 |
13,500 |
14,550 |
13,450 |
318,040 |
| 21/05/04 |
13,700 |
▲ 850 |
6.61 |
12,900 |
13,700 |
12,350 |
340,512 |
| 21/05/03 |
12,850 |
▲ 800 |
6.64 |
12,100 |
13,050 |
12,100 |
332,847 |
| 21/04/30 |
12,050 |
▲ 50 |
0.42 |
12,000 |
12,250 |
11,450 |
147,102 |
| 21/04/29 |
12,000 |
▼ 100 |
-0.83 |
12,100 |
12,450 |
11,250 |
264,487 |
| 21/04/28 |
12,100 |
▼ 350 |
-2.81 |
12,450 |
12,700 |
11,900 |
190,040 |
| 21/04/27 |
12,450 |
▲ 400 |
3.32 |
12,050 |
12,950 |
12,000 |
344,972 |
| 21/04/26 |
12,050 |
▲ 600 |
5.24 |
11,500 |
12,100 |
11,300 |
177,584 |
| 21/04/23 |
11,450 |
0 |
0.00 |
11,450 |
11,800 |
11,250 |
138,051 |
| 21/04/22 |
11,450 |
▼ 150 |
-1.29 |
11,900 |
12,150 |
11,450 |
215,113 |
| 21/04/21 |
11,600 |
▲ 250 |
2.20 |
11,250 |
11,700 |
11,200 |
276,367 |
| 21/04/20 |
11,350 |
▲ 850 |
8.10 |
10,550 |
11,500 |
10,350 |
409,807 |
| 21/04/19 |
10,500 |
▼ 200 |
-1.87 |
10,700 |
10,700 |
9,800 |
599,398 |
| 21/04/16 |
10,700 |
▲ 0 |
0.00 |
10,700 |
10,800 |
10,250 |
157,288 |
 |
|
|
