앱클론
(174900) |
코스닥
신성장기업부
액면가 500원
|
 |
|
|
|
 08.19 13:46 |
|
|
|
|
|
| 13,850 (14,050) |
|
[시가/고가/저가] 14,050 / 14,200 / 13,750 |
| 전일비/등락률 |
▼ 200 (-1.42%) |
매도호가/호가잔량 |
13,900 / 1,434 |
| 거래량/전일동시간대비 |
57,403 /▼ 40,919 |
매수호가/호가잔량 |
13,850 / 1,903 |
| 상한가/하한가 |
18,250 / 9,850 |
총매도/총매수잔량 |
8,363 / 25,123 |
|
|
|
 |
|
| 날짜 |
종가 |
전일비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
| 22/08/19 |
13,850 |
▼ 200 |
-1.42 |
14,050 |
14,200 |
13,750 |
57,455 |
| 22/08/18 |
14,050 |
▼ 50 |
-0.35 |
13,800 |
14,500 |
13,600 |
113,829 |
| 22/08/17 |
14,100 |
▲ 300 |
2.17 |
13,800 |
14,700 |
13,650 |
299,818 |
| 22/08/16 |
13,800 |
▲ 1,100 |
8.66 |
13,000 |
13,800 |
12,800 |
159,851 |
| 22/08/12 |
12,700 |
▼ 400 |
-3.05 |
13,100 |
13,100 |
12,400 |
66,272 |
| 22/08/11 |
13,100 |
▲ 400 |
3.15 |
12,750 |
13,100 |
12,300 |
91,750 |
| 22/08/10 |
12,700 |
▼ 400 |
-3.05 |
13,200 |
13,200 |
12,350 |
109,165 |
| 22/08/09 |
13,100 |
▼ 300 |
-2.24 |
13,300 |
13,600 |
13,050 |
59,783 |
| 22/08/08 |
13,400 |
0 |
0.00 |
13,600 |
14,050 |
13,250 |
140,530 |
| 22/08/05 |
13,400 |
▲ 300 |
2.29 |
13,150 |
14,500 |
13,100 |
445,434 |
| 22/08/04 |
13,100 |
▲ 1,250 |
10.55 |
12,450 |
14,800 |
12,100 |
1,191,380 |
| 22/08/03 |
11,850 |
▲ 750 |
6.76 |
11,000 |
12,150 |
11,000 |
122,785 |
| 22/08/02 |
11,100 |
▼ 250 |
-2.20 |
11,450 |
11,450 |
11,050 |
45,309 |
| 22/08/01 |
11,350 |
▼ 200 |
-1.73 |
11,550 |
11,750 |
11,350 |
60,756 |
| 22/07/29 |
11,550 |
▼ 200 |
-1.70 |
11,700 |
11,900 |
11,400 |
53,838 |
| 22/07/28 |
11,750 |
▲ 150 |
1.29 |
11,850 |
12,200 |
11,650 |
80,138 |
| 22/07/27 |
11,600 |
▲ 500 |
4.50 |
11,550 |
12,350 |
11,450 |
220,354 |
| 22/07/26 |
11,100 |
▼ 50 |
-0.45 |
11,150 |
11,350 |
11,100 |
23,496 |
| 22/07/25 |
11,150 |
▼ 300 |
-2.62 |
11,450 |
11,450 |
11,100 |
33,248 |
| 22/07/22 |
11,450 |
▼ 500 |
-4.18 |
11,950 |
12,050 |
11,450 |
54,393 |
| 22/07/21 |
11,950 |
▼ 100 |
-0.83 |
12,100 |
12,200 |
11,550 |
68,433 |
| 22/07/20 |
12,050 |
▲ 150 |
1.26 |
12,100 |
12,300 |
11,750 |
41,000 |
| 22/07/19 |
11,900 |
▲ 200 |
1.71 |
11,700 |
12,150 |
11,550 |
50,789 |
| 22/07/18 |
11,700 |
▲ 250 |
2.18 |
11,500 |
11,900 |
11,150 |
66,769 |
| 22/07/15 |
11,450 |
▼ 50 |
-0.43 |
11,350 |
11,600 |
11,000 |
44,124 |
| 22/07/14 |
11,500 |
▲ 300 |
2.68 |
11,150 |
11,700 |
10,800 |
77,181 |
| 22/07/13 |
11,200 |
▲ 100 |
0.90 |
11,000 |
11,350 |
11,000 |
59,228 |
| 22/07/12 |
11,100 |
▼ 350 |
-3.06 |
11,100 |
11,200 |
10,900 |
35,623 |
| 22/07/11 |
11,450 |
0 |
0.00 |
11,600 |
12,200 |
11,300 |
99,170 |
| 22/07/08 |
11,450 |
▲ 50 |
0.44 |
11,500 |
11,650 |
11,350 |
44,946 |
| 22/07/07 |
11,400 |
▲ 200 |
1.79 |
11,500 |
11,500 |
11,250 |
31,796 |
| 22/07/06 |
11,200 |
▲ 500 |
4.67 |
10,950 |
11,600 |
10,800 |
128,082 |
| 22/07/05 |
10,700 |
▲ 720 |
7.21 |
10,000 |
10,800 |
10,000 |
81,317 |
| 22/07/04 |
9,980 |
▼ 720 |
-6.73 |
10,650 |
10,800 |
9,950 |
121,120 |
| 22/07/01 |
10,700 |
▼ 650 |
-5.73 |
11,350 |
11,550 |
10,500 |
78,702 |
| 22/06/30 |
11,350 |
0 |
0.00 |
11,400 |
11,550 |
11,050 |
41,514 |
| 22/06/29 |
11,350 |
▲ 100 |
0.89 |
11,050 |
11,500 |
11,000 |
36,726 |
| 22/06/28 |
11,250 |
▼ 300 |
-2.60 |
11,650 |
11,650 |
11,150 |
61,684 |
| 22/06/27 |
11,550 |
▲ 150 |
1.32 |
11,500 |
11,800 |
11,150 |
58,769 |
| 22/06/24 |
11,400 |
▲ 400 |
3.64 |
11,300 |
11,600 |
11,050 |
92,374 |
 |
|
|
