엔지브이아이
(093510) |
코스닥
액면가 500원
|
 |
|
|
|
 12.06 11:58 |
|
|
|
|
|
| 2,110 (2,480) |
|
[시가/고가/저가] 2,110 / 2,110 / 2,110 |
| 전일비/등락률 |
↓ 370 (-14.92%) |
매도호가/호가잔량 |
2,110 / 156 |
| 거래량/전일동시간대비 |
56 /▲ 55 |
매수호가/호가잔량 |
0 / 0 |
| 상한가/하한가 |
2,850 / 2,110 |
총매도/총매수잔량 |
839 / 0 |
|
|
|
 |
|
| 날짜 |
종가 |
전일비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
| 21/12/06 |
2,110 |
↓ 370 |
-14.92 |
2,110 |
2,110 |
2,110 |
56 |
| 21/12/03 |
2,480 |
▼ 410 |
-14.19 |
2,480 |
3,235 |
2,460 |
30 |
| 21/12/02 |
2,890 |
▲ 295 |
11.37 |
2,940 |
2,940 |
2,210 |
302 |
| 21/12/01 |
2,595 |
▼ 445 |
-14.64 |
3,400 |
3,400 |
2,595 |
20 |
| 21/11/30 |
3,040 |
▲ 240 |
8.57 |
2,380 |
3,150 |
2,380 |
11 |
| 21/11/29 |
2,800 |
▲ 290 |
11.55 |
2,450 |
2,860 |
2,155 |
206 |
| 21/11/26 |
2,510 |
▲ -40 |
-1.57 |
2,500 |
2,900 |
2,500 |
163 |
| 21/11/25 |
2,550 |
↓ 445 |
-14.86 |
2,550 |
2,550 |
2,550 |
1 |
| 21/11/24 |
2,995 |
0 |
0.00 |
2,580 |
3,000 |
2,550 |
488 |
| 21/11/23 |
2,995 |
▼ 295 |
-8.97 |
3,290 |
3,680 |
2,930 |
44 |
| 21/11/22 |
3,290 |
↑ 425 |
14.83 |
2,800 |
3,290 |
2,800 |
279 |
| 21/11/19 |
2,865 |
▼ 130 |
-4.34 |
2,550 |
2,865 |
2,550 |
202 |
| 21/11/18 |
2,995 |
▼ 105 |
-3.39 |
2,995 |
2,995 |
2,995 |
1 |
| 21/11/17 |
3,100 |
▼ 150 |
-4.62 |
3,730 |
3,730 |
2,770 |
1,752 |
| 21/11/16 |
3,250 |
▲ 265 |
8.88 |
3,350 |
3,350 |
2,560 |
1,537 |
| 21/11/15 |
2,985 |
▲ 85 |
2.93 |
2,465 |
3,075 |
2,465 |
96 |
| 21/11/12 |
2,900 |
▲ 350 |
13.73 |
2,900 |
2,900 |
2,900 |
1 |
| 21/11/11 |
2,550 |
▲ 125 |
5.15 |
2,695 |
2,695 |
2,065 |
163 |
| 21/11/10 |
2,425 |
▲ 125 |
5.43 |
2,635 |
2,635 |
1,955 |
178 |
| 21/11/09 |
2,300 |
▲ 250 |
12.20 |
2,350 |
2,350 |
1,745 |
655 |
| 21/11/08 |
2,050 |
▲ 50 |
2.50 |
2,295 |
2,295 |
2,050 |
2 |
| 21/11/05 |
2,000 |
▲ 200 |
11.11 |
2,060 |
2,060 |
1,800 |
350 |
| 21/11/04 |
1,800 |
▲ 105 |
6.19 |
1,935 |
1,935 |
1,800 |
2 |
| 21/11/03 |
1,695 |
▲ 105 |
6.60 |
1,695 |
1,695 |
1,385 |
12 |
| 21/11/02 |
1,590 |
▲ 75 |
4.95 |
1,600 |
1,600 |
1,330 |
46 |
| 21/11/01 |
1,515 |
▼ 120 |
-7.34 |
1,410 |
1,875 |
1,410 |
214 |
| 21/10/29 |
1,635 |
↑ 210 |
14.74 |
1,310 |
1,635 |
1,220 |
5,038 |
| 21/10/28 |
1,425 |
↓ 250 |
-14.93 |
1,425 |
1,660 |
1,425 |
1,088 |
| 21/10/27 |
1,675 |
▼ 20 |
-1.18 |
1,675 |
1,675 |
1,675 |
0 |
| 21/10/26 |
1,695 |
↓ 295 |
-14.82 |
1,695 |
1,695 |
1,695 |
10 |
| 21/10/25 |
1,990 |
▼ 5 |
-0.25 |
2,280 |
2,280 |
1,990 |
2 |
| 21/10/22 |
1,995 |
0 |
0.00 |
2,275 |
2,275 |
1,700 |
343 |
| 21/10/21 |
1,995 |
▲ 15 |
0.76 |
2,270 |
2,270 |
1,685 |
4 |
| 21/10/20 |
1,980 |
▼ 15 |
-0.75 |
1,980 |
1,980 |
1,980 |
0 |
| 21/10/19 |
1,995 |
▼ 5 |
-0.25 |
1,995 |
1,995 |
1,995 |
2 |
| 21/10/18 |
2,000 |
▲ 255 |
14.61 |
2,000 |
2,000 |
1,980 |
685 |
| 21/10/15 |
1,745 |
0 |
0.00 |
1,745 |
1,745 |
1,745 |
0 |
| 21/10/14 |
1,745 |
▲ 180 |
11.50 |
1,500 |
1,755 |
1,500 |
69 |
| 21/10/13 |
1,565 |
▲ 175 |
12.59 |
1,595 |
1,595 |
1,215 |
3,129 |
| 21/10/12 |
1,390 |
↑ 180 |
14.88 |
1,390 |
1,390 |
1,100 |
941 |
 |
|
|
