이오플로우 294090 일자별 시세 - 매일경제 증권센터

이오플로우
(294090)

코스닥
신성장기업부
액면가 100원

08.09 15:59

20,700 (20,400)

[시가/고가/저가] 20,300 / 20,750 / 20,250

전일비/등락률	▲ 300 (1.47%)	매도호가/호가잔량	20,700 / 249
거래량/전일동시간대비	54,040 /▲ 9,831	매수호가/호가잔량	20,650 / 130
상한가/하한가	26,500 / 14,300	총매도/총매수잔량	12,512 / 11,729

호가및체결가
거래원동향
종목속보

시간대별시세
투자자별매매동향
증권사리포트

일자별시세
기업정보

지표추이
재무제표

차트
시간외단일가

외국인지분율
공시/전자공시

날짜	종가	전일비	등락률(%)	시가	고가	저가	거래량
22/08/09	20,700	▲ 300	1.47	20,300	20,750	20,250	53,934
22/08/08	20,400	▼ 350	-1.69	20,750	20,900	20,150	44,776
22/08/05	20,750	▲ 150	0.73	20,850	21,150	20,650	82,968
22/08/04	20,600	▲ 600	3.00	20,000	20,800	19,900	121,542
22/08/03	20,000	▲ 400	2.04	19,650	20,050	19,400	70,687
22/08/02	19,600	▼ 450	-2.24	20,050	20,100	19,600	61,694
22/08/01	20,050	▲ 150	0.75	19,750	20,300	19,700	48,934
22/07/29	19,900	▲ 250	1.27	19,800	20,050	19,650	124,137
22/07/28	19,650	▲ 50	0.26	20,000	20,000	19,600	43,231
22/07/27	19,600	▼ 150	-0.76	19,750	19,950	19,500	21,030
22/07/26	19,750	▼ 150	-0.75	19,900	19,950	19,550	47,760
22/07/25	19,900	▲ 500	2.58	19,400	20,450	19,200	157,635
22/07/22	19,400	▼ 150	-0.77	19,700	19,700	19,200	66,268
22/07/21	19,550	▲ 100	0.51	19,650	19,700	19,400	41,999
22/07/20	19,450	▼ 50	-0.26	19,700	19,900	19,400	51,193
22/07/19	19,500	▼ 100	-0.51	19,150	19,600	19,150	27,905
22/07/18	19,600	▲ 150	0.77	19,800	19,800	19,150	61,179
22/07/15	19,450	▲ 50	0.26	19,700	20,300	19,100	116,322
22/07/14	19,400	▲ 800	4.30	19,600	19,700	19,000	124,210
22/07/13	18,600	▲ 50	0.27	18,500	18,750	18,350	55,458
22/07/12	18,550	▼ 500	-2.62	19,000	19,000	18,500	71,798
22/07/11	19,050	▼ 300	-1.55	19,500	19,650	19,050	42,333
22/07/08	19,350	▲ 150	0.78	19,450	19,600	19,000	49,583
22/07/07	19,200	▲ 150	0.79	19,100	19,400	19,000	46,942
22/07/06	19,050	▼ 500	-2.56	19,550	19,950	19,000	69,212
22/07/05	19,550	▲ 700	3.71	18,850	19,650	18,850	50,275
22/07/04	18,850	▼ 250	-1.31	19,300	19,550	18,600	61,018
22/07/01	19,100	▼ 350	-1.80	19,250	19,600	19,000	57,835
22/06/30	19,450	▼ 250	-1.27	19,950	19,950	19,300	49,327
22/06/29	19,700	▼ 150	-0.76	19,600	19,800	19,300	32,542
22/06/28	19,850	▼ 250	-1.24	20,100	20,150	19,550	76,310
22/06/27	20,100	0	0.00	20,500	20,500	20,000	54,193
22/06/24	20,100	▲ 1,450	7.77	18,600	20,250	18,600	110,667
22/06/23	18,650	▼ 850	-4.36	19,500	19,800	18,450	133,023
22/06/22	19,500	▼ 700	-3.47	20,250	20,600	19,550	91,906
22/06/21	20,200	▲ 550	2.80	19,900	20,350	19,700	66,444
22/06/20	19,650	▼ 850	-4.15	20,550	20,750	19,450	112,215
22/06/17	20,500	▼ 400	-1.91	20,050	20,750	20,050	107,407
22/06/16	20,900	▼ 150	-0.71	21,600	21,600	20,900	70,202
22/06/15	21,050	▼ 550	-2.55	21,850	21,850	20,900	74,197

ID찾기 │ 회원가입 │ 서비스신청 아이디저장

08.09 15:59 실시간신청 최근조회삭제

종목명	현재가	전일비	등락률
코스피	2,503.46	▲ 10.36	0.42%
코스닥	833.65	▲ 2.79	0.34%