현대글로비스
(086280) |
코스피 200
운수창고
액면가 500원
|
 |
|
|
|
 03.08 15:59 |
|
|
|
|
|
| 191,500 (193,500) |
|
[시가/고가/저가] 194,000 / 196,000 / 191,500 |
| 전일비/등락률 |
▼ 2,000 (-1.03%) |
매도호가/호가잔량 |
192,000 / 489 |
| 거래량/전일동시간대비 |
149,597 /▼ 47,747 |
매수호가/호가잔량 |
191,500 / 3,108 |
| 상한가/하한가 |
251,500 / 135,500 |
총매도/총매수잔량 |
18,139 / 23,083 |
|
|
|
 |
종목: 현대글로비스(086280) |
| 날짜 |
종가 |
전일비 |
거래량 |
보유증감 |
보유주식수 |
지분율 |
매수가능수량 |
| 21.03.08 |
191,500 |
▼ 2,000 |
152,665 |
12,394 |
12,291,781 |
32.78 % |
25,208,219 |
| 21.03.05 |
193,500 |
▼ 500 |
198,569 |
2,747 |
12,279,387 |
32.75 % |
25,220,613 |
| 21.03.04 |
194,000 |
▼ 2,500 |
192,036 |
10,669 |
12,276,640 |
32.74 % |
25,223,360 |
| 21.03.03 |
196,500 |
▲ 3,000 |
199,474 |
24,318 |
12,265,971 |
32.71 % |
25,234,029 |
| 21.03.02 |
193,500 |
▲ 500 |
323,384 |
-31,310 |
12,241,653 |
32.64 % |
25,258,347 |
| 21.02.26 |
193,000 |
▼ 2,000 |
414,007 |
-21,374 |
12,272,963 |
32.73 % |
25,227,037 |
| 21.02.25 |
195,000 |
▲ 2,000 |
506,028 |
-197,117 |
12,294,337 |
32.78 % |
25,205,663 |
| 21.02.24 |
193,000 |
▼ 12,500 |
583,894 |
-181,543 |
12,491,454 |
33.31 % |
25,008,546 |
| 21.02.23 |
205,500 |
▼ 6,500 |
348,499 |
-76,652 |
12,672,997 |
33.79 % |
24,827,003 |
| 21.02.22 |
212,000 |
▲ 0 |
343,594 |
-11,085 |
12,749,649 |
34.00 % |
24,750,351 |
| 21.02.19 |
212,000 |
▲ 8,500 |
648,547 |
-22,837 |
12,760,734 |
34.03 % |
24,739,266 |
| 21.02.18 |
203,500 |
▼ 4,500 |
260,374 |
-34,338 |
12,783,571 |
34.09 % |
24,716,429 |
| 21.02.17 |
208,000 |
▼ 3,500 |
222,879 |
-29,529 |
12,817,909 |
34.18 % |
24,682,091 |
| 21.02.16 |
211,500 |
▲ 1,000 |
211,592 |
-42,307 |
12,847,438 |
34.26 % |
24,652,562 |
| 21.02.15 |
210,500 |
▲ 2,000 |
311,257 |
-42,309 |
12,889,745 |
34.37 % |
24,610,255 |
| 21.02.10 |
208,500 |
▲ 7,500 |
298,593 |
2,584 |
12,932,054 |
34.49 % |
24,567,946 |
| 21.02.09 |
201,000 |
▲ 1,000 |
347,083 |
-26,008 |
12,929,470 |
34.48 % |
24,570,530 |
| 21.02.08 |
200,000 |
▼ 21,000 |
908,032 |
-77,765 |
12,955,478 |
34.55 % |
24,544,522 |
| 21.02.05 |
221,000 |
▼ 3,000 |
599,124 |
-3,986 |
13,033,243 |
34.76 % |
24,466,757 |
| 21.02.04 |
224,000 |
▲ 11,500 |
1,000,325 |
-36,470 |
13,037,229 |
34.77 % |
24,462,771 |
| 21.02.03 |
212,500 |
▲ 11,000 |
1,308,961 |
-87,941 |
13,073,699 |
34.86 % |
24,426,301 |
| 21.02.02 |
201,500 |
▲ 3,000 |
378,810 |
-21,243 |
13,161,640 |
35.10 % |
24,338,360 |
| 21.02.01 |
198,500 |
▲ 8,500 |
439,416 |
-32,847 |
13,182,883 |
35.15 % |
24,317,117 |
| 21.01.29 |
190,000 |
▼ 10,000 |
610,106 |
-36,476 |
13,215,730 |
35.24 % |
24,284,270 |
| 21.01.28 |
200,000 |
▼ 11,500 |
539,157 |
-33,641 |
13,252,206 |
35.34 % |
24,247,794 |
| 21.01.27 |
211,500 |
▼ 6,000 |
657,235 |
74,424 |
13,285,847 |
35.43 % |
24,214,153 |
| 21.01.26 |
217,500 |
▼ 10,000 |
619,574 |
-64,828 |
13,211,423 |
35.23 % |
24,288,577 |
| 21.01.25 |
227,500 |
▲ 16,500 |
1,443,664 |
47,106 |
13,276,251 |
35.40 % |
24,223,749 |
| 21.01.22 |
211,000 |
▼ 10,000 |
827,471 |
-116,841 |
13,229,145 |
35.28 % |
24,270,855 |
| 21.01.21 |
221,000 |
▲ 33,000 |
2,481,191 |
195,192 |
13,345,986 |
35.59 % |
24,154,014 |
| 21.01.20 |
188,000 |
▼ 1,000 |
327,038 |
-12,027 |
13,150,794 |
35.07 % |
24,349,206 |
| 21.01.19 |
189,000 |
▲ 7,500 |
323,187 |
40,765 |
13,162,821 |
35.10 % |
24,337,179 |
| 21.01.18 |
181,500 |
▼ 5,500 |
271,265 |
-4,863 |
13,122,056 |
34.99 % |
24,377,944 |
| 21.01.15 |
187,000 |
▲ 1,500 |
392,804 |
3,185 |
13,126,919 |
35.01 % |
24,373,081 |
| 21.01.14 |
185,500 |
▼ 4,500 |
280,776 |
-70,740 |
13,123,734 |
35.00 % |
24,376,266 |
| 21.01.13 |
190,000 |
▲ 3,000 |
326,082 |
17,030 |
13,194,474 |
35.19 % |
24,305,526 |
| 21.01.12 |
187,000 |
▼ 6,500 |
478,245 |
-28,663 |
13,177,444 |
35.14 % |
24,322,556 |
| 21.01.11 |
193,500 |
▼ 7,500 |
1,053,820 |
-37,068 |
13,206,107 |
35.22 % |
24,293,893 |
| 21.01.08 |
201,000 |
▲ 1,500 |
2,402,994 |
-139,724 |
13,243,175 |
35.32 % |
24,256,825 |
| 21.01.07 |
199,500 |
▲ 14,000 |
1,593,352 |
151,955 |
13,382,899 |
35.69 % |
24,117,101 |
| 21.01.06 |
185,500 |
▼ 5,500 |
382,376 |
-53,100 |
13,230,944 |
35.28 % |
24,269,056 |
|
|
|
