켐온
(217600) |
코스닥
중견기업부
액면가 100원
|
 |
|
|
|
 05.27 15:59 |
|
|
|
|
|
| 3,130 (3,085) |
|
[시가/고가/저가] 3,085 / 3,165 / 3,025 |
| 전일비/등락률 |
▲ 45 (1.46%) |
매도호가/호가잔량 |
3,135 / 17,361 |
| 거래량/전일동시간대비 |
3,833,545 /▼ 17,991,949 |
매수호가/호가잔량 |
3,130 / 3,271 |
| 상한가/하한가 |
4,010 / 2,160 |
총매도/총매수잔량 |
152,242 / 142,506 |
|
|
|
 |
|
| 날짜 |
종가 |
전일비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
| 22/05/27 |
3,130 |
▲ 45 |
1.46 |
3,085 |
3,165 |
3,025 |
3,784,957 |
| 22/05/26 |
3,085 |
▲ 40 |
1.31 |
3,060 |
3,405 |
3,035 |
21,966,745 |
| 22/05/25 |
3,045 |
▼ 200 |
-6.16 |
3,185 |
3,185 |
3,045 |
4,281,945 |
| 22/05/24 |
3,245 |
▲ 50 |
1.56 |
3,125 |
3,260 |
3,115 |
10,296,384 |
| 22/05/23 |
3,195 |
▲ 465 |
17.03 |
2,740 |
3,495 |
2,740 |
49,985,364 |
| 22/05/20 |
2,730 |
▲ 20 |
0.74 |
2,715 |
2,745 |
2,715 |
237,875 |
| 22/05/19 |
2,710 |
▼ 85 |
-3.04 |
2,675 |
2,830 |
2,675 |
566,122 |
| 22/05/18 |
2,795 |
▲ 30 |
1.08 |
2,780 |
2,830 |
2,765 |
533,450 |
| 22/05/17 |
2,765 |
0 |
0.00 |
2,795 |
2,810 |
2,745 |
556,429 |
| 22/05/16 |
2,765 |
▼ 15 |
-0.54 |
2,780 |
2,845 |
2,740 |
828,574 |
| 22/05/13 |
2,780 |
▲ 150 |
5.70 |
2,640 |
2,880 |
2,640 |
2,200,546 |
| 22/05/12 |
2,630 |
▼ 50 |
-1.87 |
2,640 |
2,700 |
2,630 |
409,320 |
| 22/05/11 |
2,680 |
▲ 35 |
1.32 |
2,635 |
2,715 |
2,635 |
366,699 |
| 22/05/10 |
2,645 |
▼ 65 |
-2.40 |
2,610 |
2,670 |
2,580 |
547,047 |
| 22/05/09 |
2,710 |
▼ 70 |
-2.52 |
2,740 |
2,775 |
2,700 |
353,678 |
| 22/05/06 |
2,780 |
▼ 60 |
-2.11 |
2,770 |
2,880 |
2,745 |
807,220 |
| 22/05/04 |
2,840 |
▼ 105 |
-3.57 |
2,945 |
2,950 |
2,830 |
731,091 |
| 22/05/03 |
2,945 |
▼ 20 |
-0.67 |
2,985 |
3,015 |
2,935 |
1,007,159 |
| 22/05/02 |
2,965 |
▲ 45 |
1.54 |
2,990 |
3,050 |
2,925 |
2,882,944 |
| 22/04/29 |
2,920 |
▼ 5 |
-0.17 |
2,940 |
3,025 |
2,910 |
3,611,290 |
| 22/04/28 |
2,925 |
▼ 65 |
-2.17 |
2,985 |
2,985 |
2,885 |
1,058,015 |
| 22/04/27 |
2,990 |
▲ 5 |
0.17 |
2,970 |
3,090 |
2,935 |
4,293,881 |
| 22/04/26 |
2,985 |
▼ 35 |
-1.16 |
3,065 |
3,070 |
2,940 |
2,478,309 |
| 22/04/25 |
3,020 |
▲ 60 |
2.03 |
3,040 |
3,350 |
2,975 |
21,020,885 |
| 22/04/22 |
2,960 |
▼ 0 |
0.00 |
2,960 |
3,065 |
2,925 |
2,726,808 |
| 22/04/21 |
2,960 |
▼ 20 |
-0.67 |
2,955 |
2,995 |
2,935 |
949,459 |
| 22/04/20 |
2,980 |
▲ 115 |
4.01 |
2,880 |
3,145 |
2,840 |
9,533,811 |
| 22/04/19 |
2,865 |
▼ 50 |
-1.72 |
2,950 |
3,010 |
2,860 |
2,778,833 |
| 22/04/18 |
2,915 |
▲ 135 |
4.86 |
3,120 |
3,170 |
2,895 |
9,325,511 |
| 22/04/15 |
2,780 |
▼ 30 |
-1.07 |
2,790 |
2,810 |
2,735 |
1,688,167 |
| 22/04/14 |
2,810 |
▼ 30 |
-1.06 |
2,835 |
2,885 |
2,810 |
960,737 |
| 22/04/13 |
2,840 |
▲ 210 |
7.98 |
2,625 |
3,085 |
2,625 |
16,693,276 |
| 22/04/12 |
2,630 |
▼ 35 |
-1.31 |
2,615 |
2,665 |
2,600 |
344,593 |
| 22/04/11 |
2,665 |
▼ 20 |
-0.74 |
2,680 |
2,795 |
2,635 |
500,083 |
| 22/04/08 |
2,685 |
▼ 70 |
-2.54 |
2,760 |
2,785 |
2,670 |
504,893 |
| 22/04/07 |
2,755 |
▼ 85 |
-2.99 |
2,840 |
2,850 |
2,740 |
650,048 |
| 22/04/06 |
2,840 |
▼ 95 |
-3.24 |
2,895 |
2,920 |
2,840 |
837,659 |
| 22/04/05 |
2,935 |
0 |
0.00 |
2,920 |
2,945 |
2,870 |
1,082,955 |
| 22/04/04 |
2,935 |
▼ 50 |
-1.68 |
3,015 |
3,025 |
2,935 |
1,343,126 |
| 22/04/01 |
2,985 |
▼ 15 |
-0.50 |
2,975 |
3,210 |
2,975 |
5,962,988 |
 |
|
|
