영원무역 111770 일자별 시세 - 매일경제 증권센터

영원무역
(111770)

코스피 200
유통업
액면가 500원

05.24 15:59

44,950 (46,450)

[시가/고가/저가] 46,450 / 46,750 / 44,650

전일비/등락률	▼ 1,500 (-3.23%)	매도호가/호가잔량	45,000 / 826
거래량/전일동시간대비	118,873 /▲ 29,609	매수호가/호가잔량	44,950 / 1,114
상한가/하한가	60,300 / 32,550	총매도/총매수잔량	2,225 / 12,545

호가및체결가
거래원동향
종목속보

시간대별시세
투자자별매매동향
증권사리포트

일자별시세
기업정보

지표추이
재무제표

차트
시간외단일가

외국인지분율
공시/전자공시

날짜	종가	전일비	등락률(%)	시가	고가	저가	거래량
22/05/24	44,950	▼ 1,500	-3.23	46,450	46,750	44,650	118,337
22/05/23	46,450	▼ 800	-1.69	47,300	47,300	45,850	89,354
22/05/20	47,250	▲ 1,000	2.16	46,600	47,500	45,750	152,240
22/05/19	46,250	▼ 4,150	-8.23	48,850	48,850	45,450	413,223
22/05/18	50,400	▲ 1,850	3.81	49,050	50,700	48,800	159,365
22/05/17	48,550	▲ 300	0.62	48,250	51,100	47,450	341,134
22/05/16	48,250	▲ 3,050	6.75	45,200	48,750	45,200	393,973
22/05/13	45,200	▲ 1,100	2.49	44,450	45,300	43,850	50,512
22/05/12	44,100	▼ 1,050	-2.33	44,650	44,950	43,850	87,491
22/05/11	45,150	▼ 800	-1.74	45,450	45,700	44,850	60,787
22/05/10	45,950	▲ 600	1.32	45,300	46,900	43,600	127,259
22/05/09	45,350	▼ 600	-1.31	45,500	45,850	44,150	117,426
22/05/06	45,950	▼ 1,500	-3.16	47,350	47,350	45,400	133,624
22/05/04	47,450	0	0.00	47,450	47,800	47,100	50,506
22/05/03	47,450	▼ 550	-1.15	47,750	48,200	47,200	70,062
22/05/02	48,000	0	0.00	48,050	48,450	47,450	53,147
22/04/29	48,000	▲ 50	0.10	48,000	48,600	47,500	71,388
22/04/28	47,950	▼ 100	-0.21	48,000	48,650	47,600	72,536
22/04/27	48,050	▼ 100	-0.21	46,300	49,500	46,300	153,137
22/04/26	48,150	▲ 1,650	3.55	47,100	48,750	46,400	179,447
22/04/25	46,500	▼ 3,350	-6.72	49,000	49,400	45,800	371,633
22/04/22	49,850	0	0.00	49,300	49,950	49,250	74,328
22/04/21	49,850	▲ 350	0.71	50,200	50,700	49,450	96,688
22/04/20	49,500	▼ 500	-1.00	49,450	50,200	49,250	79,397
22/04/19	50,000	0	0.00	49,800	50,200	49,250	82,065
22/04/18	50,000	▲ 650	1.32	49,400	50,200	49,000	81,103
22/04/15	49,350	▼ 1,450	-2.85	50,100	50,700	48,900	130,443
22/04/14	50,800	▼ 100	-0.20	51,000	51,600	50,300	90,058
22/04/13	50,900	▲ 600	1.19	50,700	51,100	49,950	79,566
22/04/12	50,300	▼ 200	-0.40	50,700	50,700	49,600	112,578
22/04/11	50,500	0	0.00	49,900	50,900	49,750	143,817
22/04/08	50,500	▼ 200	-0.39	50,500	51,100	49,850	86,199
22/04/07	50,700	▼ 500	-0.98	50,300	51,100	49,650	168,515
22/04/06	51,200	▼ 1,200	-2.29	52,400	53,000	50,900	176,457
22/04/05	52,400	▲ 2,500	5.01	49,300	52,400	49,300	260,613
22/04/04	49,900	▲ 2,100	4.39	48,000	50,400	47,750	239,483
22/04/01	47,800	▲ 200	0.42	47,000	48,400	46,850	106,532
22/03/31	47,600	▼ 400	-0.83	47,750	48,150	46,900	117,359
22/03/30	48,000	▲ 600	1.27	47,750	48,850	47,350	187,276
22/03/29	47,400	▼ 900	-1.86	48,350	48,750	47,400	127,986

ID찾기 │ 회원가입 │ 서비스신청 아이디저장

05.24 15:59 실시간신청 최근조회삭제

종목명	현재가	전일비	등락률
코스피	2,605.87	▼ 41.51	-1.57%
코스닥	865.07	▼ 18.52	-2.10%