영원무역 111770 일자별 시세 - 매일경제 증권센터

영원무역
(111770)

코스피 200
유통업
액면가 500원

12.03 15:59

40,500 (39,750)

[시가/고가/저가] 40,050 / 40,650 / 39,600

전일비/등락률	▲ 750 (1.89%)	매도호가/호가잔량	40,500 / 379
거래량/전일동시간대비	109,929 /▲ 10,803	매수호가/호가잔량	40,450 / 1,495
상한가/하한가	51,600 / 27,850	총매도/총매수잔량	11,355 / 5,145

호가및체결가
거래원동향
종목속보

시간대별시세
투자자별매매동향
증권사리포트

일자별시세
기업정보

지표추이
재무제표

차트
시간외단일가

외국인지분율
공시/전자공시

날짜	종가	전일비	등락률(%)	시가	고가	저가	거래량
21/12/03	40,500	▲ 750	1.89	40,050	40,650	39,600	109,883
21/12/02	39,750	▲ 500	1.27	38,500	39,950	38,150	99,990
21/12/01	39,250	▲ 500	1.29	39,000	39,300	37,950	116,223
21/11/30	38,750	▲ 350	0.91	38,500	39,350	38,200	184,319
21/11/29	38,400	▼ 1,050	-2.66	38,200	39,650	38,100	172,159
21/11/26	39,450	▼ 1,350	-3.31	40,550	41,250	39,000	207,491
21/11/25	40,800	▼ 1,250	-2.97	42,050	42,050	40,050	208,338
21/11/24	42,050	▼ 1,550	-3.56	43,350	43,550	41,600	163,933
21/11/23	43,600	▼ 450	-1.02	43,650	44,450	43,500	83,218
21/11/22	44,050	▲ 50	0.11	43,550	44,500	43,250	102,043
21/11/19	44,000	▼ 300	-0.68	44,300	44,700	43,500	74,984
21/11/18	44,300	▼ 1,350	-2.96	45,650	45,950	43,900	171,619
21/11/17	45,650	▼ 1,050	-2.25	46,750	48,500	45,500	194,938
21/11/16	46,700	▲ 1,750	3.89	44,600	46,900	44,450	248,762
21/11/15	44,950	▲ 450	1.01	45,450	45,600	43,700	151,436
21/11/12	44,500	▲ 2,200	5.20	42,650	45,700	42,250	224,338
21/11/11	42,300	▼ 2,250	-5.05	44,150	44,350	41,900	200,639
21/11/10	44,550	▼ 800	-1.76	44,800	45,600	43,950	95,032
21/11/09	45,350	▲ 150	0.33	45,650	45,650	44,600	68,714
21/11/08	45,200	▲ 1,650	3.79	43,550	45,600	42,900	143,398
21/11/05	43,550	▼ 250	-0.57	43,400	44,050	42,900	98,816
21/11/04	43,800	▲ 250	0.57	43,350	44,700	43,350	102,540
21/11/03	43,550	▲ 50	0.11	43,200	43,950	43,150	87,514
21/11/02	43,500	▼ 150	-0.34	43,650	44,200	43,100	112,478
21/11/01	43,650	▼ 1,000	-2.24	44,750	45,100	43,350	98,525
21/10/29	44,650	▼ 1,000	-2.19	45,300	45,550	44,250	117,612
21/10/28	45,650	▼ 450	-0.98	46,250	46,500	45,450	84,835
21/10/27	46,100	▲ 100	0.22	46,000	46,800	45,500	92,906
21/10/26	46,000	▼ 50	-0.11	46,050	46,550	45,600	78,467
21/10/25	46,050	▲ 200	0.44	45,850	47,450	45,050	159,871
21/10/22	45,850	▲ 600	1.33	46,000	46,250	44,750	119,952
21/10/21	45,250	▲ 1,100	2.49	44,450	46,150	44,150	215,024
21/10/20	44,150	▼ 1,350	-2.97	45,700	45,750	44,100	140,062
21/10/19	45,500	▼ 700	-1.52	46,650	46,700	45,250	105,323
21/10/18	46,200	0	0.00	46,200	47,300	45,600	131,903
21/10/15	46,200	▲ 350	0.76	45,850	46,550	45,050	174,445
21/10/14	45,850	▼ 550	-1.19	46,900	48,000	45,150	197,885
21/10/13	46,400	▲ 1,000	2.20	45,800	46,500	45,050	161,048
21/10/12	45,400	▼ 400	-0.87	45,800	46,250	45,050	177,848
21/10/08	45,800	▲ 1,400	3.15	44,550	46,100	44,550	177,652

ID찾기 │ 회원가입 │ 서비스신청 아이디저장

12.03 15:59 실시간신청 최근조회삭제

종목명	현재가	전일비	등락률
코스피	2,968.33	▲ 23.06	0.78%
코스닥	998.47	▲ 21.04	2.15%