켐온
(217600) |
코스닥
중견기업부
액면가 100원
|
 |
|
|
|
 06.11 15:59 |
|
|
|
|
|
| 3,665 (3,695) |
|
[시가/고가/저가] 3,700 / 3,710 / 3,640 |
| 전일비/등락률 |
▼ 30 (-0.81%) |
매도호가/호가잔량 |
3,670 / 397 |
| 거래량/전일동시간대비 |
641,455 /▼ 1,541,483 |
매수호가/호가잔량 |
3,665 / 1,918 |
| 상한가/하한가 |
4,800 / 2,590 |
총매도/총매수잔량 |
23,991 / 88,931 |
|
|
|
 |
|
| 날짜 |
종가 |
전일비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
| 21/06/11 |
3,665 |
▼ 30 |
-0.81 |
3,700 |
3,710 |
3,640 |
636,929 |
| 21/06/10 |
3,695 |
▲ 155 |
4.38 |
3,505 |
3,805 |
3,505 |
2,191,900 |
| 21/06/09 |
3,540 |
▼ 85 |
-2.34 |
3,605 |
3,625 |
3,530 |
668,224 |
| 21/06/08 |
3,625 |
▼ 25 |
-0.68 |
3,720 |
3,720 |
3,610 |
683,057 |
| 21/06/07 |
3,650 |
▼ 65 |
-1.75 |
3,730 |
3,730 |
3,630 |
714,699 |
| 21/06/04 |
3,715 |
▼ 35 |
-0.93 |
3,740 |
3,775 |
3,700 |
569,994 |
| 21/06/03 |
3,750 |
▲ 60 |
1.63 |
3,725 |
3,790 |
3,725 |
748,751 |
| 21/06/02 |
3,690 |
▼ 70 |
-1.86 |
3,785 |
3,795 |
3,670 |
932,078 |
| 21/06/01 |
3,760 |
▼ 10 |
-0.27 |
3,745 |
3,860 |
3,735 |
1,057,904 |
| 21/05/31 |
3,770 |
▼ 85 |
-2.20 |
3,840 |
3,850 |
3,770 |
858,061 |
| 21/05/28 |
3,855 |
▲ 5 |
0.13 |
3,840 |
3,880 |
3,810 |
735,041 |
| 21/05/27 |
3,850 |
▲ 45 |
1.18 |
3,810 |
4,030 |
3,805 |
2,845,264 |
| 21/05/26 |
3,805 |
▼ 5 |
-0.13 |
3,810 |
3,890 |
3,735 |
1,486,148 |
| 21/05/25 |
3,810 |
▼ 40 |
-1.04 |
3,860 |
3,895 |
3,800 |
1,095,293 |
| 21/05/24 |
3,850 |
▼ 250 |
-6.10 |
4,110 |
4,190 |
3,830 |
2,361,177 |
| 21/05/21 |
4,100 |
▼ 80 |
-1.91 |
4,255 |
4,285 |
4,090 |
2,306,658 |
| 21/05/20 |
4,180 |
▼ 25 |
-0.59 |
4,235 |
4,310 |
4,180 |
2,315,382 |
| 21/05/18 |
4,205 |
▼ 125 |
-2.89 |
4,305 |
4,345 |
4,165 |
2,555,553 |
| 21/05/17 |
4,330 |
▲ 235 |
5.74 |
4,185 |
4,380 |
4,135 |
8,346,121 |
| 21/05/14 |
4,095 |
▲ 95 |
2.38 |
4,025 |
4,285 |
4,025 |
3,609,129 |
| 21/05/13 |
4,000 |
▼ 60 |
-1.48 |
3,940 |
4,280 |
3,935 |
3,663,123 |
| 21/05/12 |
4,060 |
▼ 110 |
-2.64 |
4,120 |
4,385 |
4,020 |
5,754,433 |
| 21/05/11 |
4,170 |
▼ 215 |
-4.90 |
4,190 |
4,260 |
4,130 |
3,905,591 |
| 21/05/10 |
4,385 |
▲ 35 |
0.80 |
4,425 |
4,480 |
4,360 |
4,405,821 |
| 21/05/07 |
4,350 |
▼ 290 |
-6.25 |
4,570 |
4,625 |
4,340 |
5,980,607 |
| 21/05/06 |
4,640 |
▼ 50 |
-1.07 |
4,515 |
4,650 |
4,425 |
8,440,197 |
| 21/05/04 |
4,690 |
▲ 670 |
16.67 |
4,140 |
4,850 |
4,045 |
70,657,699 |
| 21/05/03 |
4,020 |
▼ 260 |
-6.07 |
4,150 |
4,280 |
3,950 |
3,806,957 |
| 21/04/30 |
4,280 |
▼ 145 |
-3.28 |
4,405 |
4,520 |
4,130 |
7,274,176 |
| 21/04/29 |
4,425 |
▲ 180 |
4.24 |
4,615 |
4,830 |
4,220 |
19,157,035 |
| 21/04/28 |
4,245 |
▼ 315 |
-6.91 |
5,080 |
5,330 |
4,230 |
36,138,259 |
| 21/04/27 |
4,560 |
▲ 525 |
13.01 |
4,680 |
5,090 |
4,360 |
83,972,372 |
| 21/04/26 |
4,035 |
▲ 435 |
12.08 |
3,790 |
4,050 |
3,715 |
18,243,186 |
| 21/04/23 |
3,600 |
▼ 20 |
-0.55 |
3,620 |
3,670 |
3,575 |
727,477 |
| 21/04/22 |
3,620 |
▼ 75 |
-2.03 |
3,680 |
3,730 |
3,620 |
984,674 |
| 21/04/21 |
3,695 |
▲ 25 |
0.68 |
3,680 |
3,765 |
3,600 |
1,438,125 |
| 21/04/20 |
3,670 |
▼ 50 |
-1.34 |
3,675 |
3,735 |
3,655 |
1,003,646 |
| 21/04/19 |
3,720 |
▲ 100 |
2.76 |
3,620 |
3,925 |
3,610 |
4,896,201 |
| 21/04/16 |
3,620 |
▲ 15 |
0.42 |
3,570 |
3,690 |
3,555 |
1,609,425 |
| 21/04/15 |
3,605 |
▲ 105 |
3.00 |
3,500 |
3,990 |
3,390 |
8,779,366 |
 |
|
|
