영원무역 111770 일자별 시세 - 매일경제 증권센터

영원무역
(111770)

코스피 200
유통업
액면가 500원

10.04 15:59

45,200 (44,600)

[시가/고가/저가] 45,000 / 46,200 / 44,900

전일비/등락률	▲ 600 (1.35%)	매도호가/호가잔량	45,300 / 214
거래량/전일동시간대비	101,422 /▼ 158,164	매수호가/호가잔량	45,200 / 301
상한가/하한가	57,900 / 31,250	총매도/총매수잔량	3,636 / 3,183

호가및체결가
거래원동향
종목속보

시간대별시세
투자자별매매동향
증권사리포트

일자별시세
기업정보

지표추이
재무제표

차트
시간외단일가

외국인지분율
공시/전자공시

날짜	종가	전일비	등락률(%)	시가	고가	저가	거래량
22/10/04	45,200	▲ 600	1.35	45,000	46,200	44,900	101,388
22/09/30	44,600	▼ 2,900	-6.11	47,950	48,000	44,200	260,054
22/09/29	47,500	▼ 350	-0.73	48,150	48,700	47,350	76,944
22/09/28	47,850	▼ 750	-1.54	47,800	48,600	46,500	110,010
22/09/27	48,600	▲ 1,000	2.10	48,350	48,550	47,350	91,052
22/09/26	47,600	▼ 1,000	-2.06	48,650	49,300	47,450	105,342
22/09/23	48,600	▼ 900	-1.82	49,100	50,500	48,600	122,674
22/09/22	49,500	▲ 1,600	3.34	47,550	49,600	47,250	110,567
22/09/21	47,900	▼ 900	-1.84	48,800	49,050	47,900	90,276
22/09/20	48,800	▲ 800	1.67	48,950	50,500	47,500	198,206
22/09/19	48,000	▲ 1,450	3.11	46,550	49,050	46,550	230,060
22/09/16	46,550	▼ 400	-0.85	46,700	47,300	45,950	80,535
22/09/15	46,950	▲ 350	0.75	47,050	47,750	46,500	88,092
22/09/14	46,600	▼ 200	-0.43	45,750	47,100	45,200	93,830
22/09/13	46,800	▲ 700	1.52	46,350	47,450	45,950	137,209
22/09/08	46,100	▲ 2,650	6.10	44,000	46,800	43,950	234,401
22/09/07	43,450	▼ 450	-1.03	43,300	43,700	42,300	75,675
22/09/06	43,900	▲ 100	0.23	44,200	44,250	43,400	44,133
22/09/05	43,800	▼ 250	-0.57	44,200	44,800	43,500	50,111
22/09/02	44,050	▲ 1,300	3.04	43,300	45,000	43,050	123,447
22/09/01	42,750	▼ 1,850	-4.15	43,950	44,300	42,700	81,380
22/08/31	44,600	▲ 750	1.71	44,150	44,900	43,600	71,382
22/08/30	43,850	▲ 950	2.21	43,250	44,250	42,700	63,430
22/08/29	42,900	▼ 1,750	-3.92	42,650	43,450	42,100	105,145
22/08/26	44,650	▲ 300	0.68	44,400	44,850	43,950	65,312
22/08/25	44,350	▲ 450	1.03	44,250	44,650	43,900	80,076
22/08/24	43,900	▲ 100	0.23	43,800	44,300	43,000	86,671
22/08/23	43,800	▼ 1,800	-3.95	45,550	45,600	43,750	140,172
22/08/22	45,600	▼ 1,300	-2.77	45,900	46,650	45,000	130,942
22/08/19	46,900	▼ 200	-0.42	47,150	48,150	46,900	181,164
22/08/18	47,100	▲ 1,100	2.39	45,550	47,850	45,400	254,379
22/08/17	46,000	▲ 2,000	4.55	45,000	47,250	44,450	521,209
22/08/16	44,000	▲ 2,400	5.77	42,000	44,850	41,200	313,017
22/08/12	41,600	▼ 650	-1.54	42,100	42,250	41,000	98,797
22/08/11	42,250	▲ 1,400	3.43	41,500	42,300	41,400	102,231
22/08/10	40,850	▼ 1,550	-3.66	42,300	42,550	40,700	89,687
22/08/09	42,400	▲ 150	0.36	41,850	42,950	41,850	60,615
22/08/08	42,250	▼ 1,650	-3.76	43,450	43,500	42,100	107,926
22/08/05	43,900	▲ 3,050	7.47	41,100	44,100	40,950	246,776

ID찾기 │ 회원가입 │ 서비스신청 아이디저장

10.04 15:59 실시간신청 최근조회삭제

종목명	현재가	전일비	등락률
코스피	2,209.38	▲ 53.89	2.50%
코스닥	696.79	▲ 24.14	3.59%