현대글로비스
(086280) |
코스피 200
운수창고
액면가 500원
|
 |
|
|
|
 11.27 15:59 |
|
|
|
|
|
| 182,500 (184,000) |
|
[시가/고가/저가] 183,500 / 185,000 / 182,000 |
| 전일비/등락률 |
▼ 1,500 (-0.82%) |
매도호가/호가잔량 |
183,000 / 530 |
| 거래량/전일동시간대비 |
133,073 /▼ 28,676 |
매수호가/호가잔량 |
182,500 / 13,446 |
| 상한가/하한가 |
239,000 / 129,000 |
총매도/총매수잔량 |
19,634 / 62,593 |
|
|
|
 |
종목: 현대글로비스(086280) |
| 날짜 |
종가 |
전일비 |
거래량 |
보유증감 |
보유주식수 |
지분율 |
매수가능수량 |
| 20.11.27 |
182,500 |
▼ 1,500 |
132,920 |
- |
- |
- |
- |
| 20.11.26 |
184,000 |
▼ 1,500 |
163,910 |
-1,928 |
13,504,723 |
36.01 % |
23,995,277 |
| 20.11.25 |
185,500 |
▼ 1,500 |
228,315 |
4,060 |
13,506,651 |
36.02 % |
23,993,349 |
| 20.11.24 |
187,000 |
▼ 2,000 |
274,481 |
-33,864 |
13,502,591 |
36.01 % |
23,997,409 |
| 20.11.23 |
189,000 |
▲ 2,000 |
227,295 |
33,726 |
13,536,455 |
36.10 % |
23,963,545 |
| 20.11.20 |
187,000 |
▼ 1,000 |
141,826 |
-7,705 |
13,502,729 |
36.01 % |
23,997,271 |
| 20.11.19 |
188,000 |
▼ 1,500 |
144,686 |
8,393 |
13,510,434 |
36.03 % |
23,989,566 |
| 20.11.18 |
189,500 |
▼ 3,500 |
231,919 |
-23,242 |
13,502,041 |
36.01 % |
23,997,959 |
| 20.11.17 |
193,000 |
▲ 6,000 |
329,885 |
17,132 |
13,525,283 |
36.07 % |
23,974,717 |
| 20.11.16 |
187,000 |
▼ 5,500 |
328,544 |
-7,410 |
13,508,151 |
36.02 % |
23,991,849 |
| 20.11.13 |
192,500 |
▼ 1,500 |
288,971 |
-21,616 |
13,515,561 |
36.04 % |
23,984,439 |
| 20.11.12 |
194,000 |
▲ 500 |
410,004 |
30,220 |
13,537,177 |
36.10 % |
23,962,823 |
| 20.11.11 |
193,500 |
▼ 500 |
304,295 |
-15,392 |
13,506,957 |
36.02 % |
23,993,043 |
| 20.11.10 |
194,000 |
▲ 10,000 |
680,423 |
10,808 |
13,522,349 |
36.06 % |
23,977,651 |
| 20.11.09 |
184,000 |
▲ 7,000 |
363,017 |
38,061 |
13,511,541 |
36.03 % |
23,988,459 |
| 20.11.06 |
177,000 |
▼ 3,000 |
225,785 |
7,731 |
13,473,480 |
35.93 % |
24,026,520 |
| 20.11.05 |
180,000 |
▲ 9,000 |
381,711 |
45,099 |
13,465,749 |
35.91 % |
24,034,251 |
| 20.11.04 |
171,000 |
▼ 2,500 |
262,097 |
569 |
13,420,650 |
35.79 % |
24,079,350 |
| 20.11.03 |
173,500 |
▼ 500 |
207,029 |
-26,017 |
13,420,081 |
35.79 % |
24,079,919 |
| 20.11.02 |
174,000 |
▲ 6,500 |
239,474 |
-18,166 |
13,446,098 |
35.86 % |
24,053,902 |
| 20.10.30 |
167,500 |
▼ 10,000 |
378,881 |
-4,421 |
13,464,264 |
35.90 % |
24,035,736 |
| 20.10.29 |
177,500 |
▲ 2,000 |
421,479 |
175 |
13,468,685 |
35.92 % |
24,031,315 |
| 20.10.28 |
175,500 |
▼ 1,500 |
430,934 |
28,903 |
13,468,510 |
35.92 % |
24,031,490 |
| 20.10.27 |
177,000 |
▼ 1,500 |
496,079 |
-6,815 |
13,439,607 |
35.84 % |
24,060,393 |
| 20.10.26 |
178,500 |
▼ 10,000 |
765,536 |
-5,465 |
13,446,422 |
35.86 % |
24,053,578 |
| 20.10.23 |
188,500 |
▼ 3,000 |
535,790 |
-16,786 |
13,451,887 |
35.87 % |
24,048,113 |
| 20.10.22 |
191,500 |
▼ 9,000 |
658,556 |
-15,573 |
13,468,673 |
35.92 % |
24,031,327 |
| 20.10.21 |
200,500 |
▲ 1,000 |
858,869 |
-8,308 |
13,484,246 |
35.96 % |
24,015,754 |
| 20.10.20 |
199,500 |
▲ 25,000 |
3,238,647 |
235,171 |
13,492,554 |
35.98 % |
24,007,446 |
| 20.10.19 |
174,500 |
▼ 10,000 |
776,935 |
36,344 |
13,257,383 |
35.35 % |
24,242,617 |
| 20.10.16 |
184,500 |
▲ 5,000 |
1,259,181 |
-28,013 |
13,221,039 |
35.26 % |
24,278,961 |
| 20.10.15 |
179,500 |
▲ 11,000 |
942,734 |
46,801 |
13,249,052 |
35.33 % |
24,250,948 |
| 20.10.14 |
168,500 |
▲ 3,500 |
793,819 |
4,349 |
13,202,251 |
35.21 % |
24,297,749 |
| 20.10.13 |
165,000 |
▲ 15,000 |
718,644 |
1,104 |
13,197,902 |
35.19 % |
24,302,098 |
| 20.10.12 |
150,000 |
▼ 2,500 |
318,247 |
-63,158 |
13,196,798 |
35.19 % |
24,303,202 |
| 20.10.08 |
152,500 |
▲ 4,000 |
299,365 |
48,811 |
13,259,956 |
35.36 % |
24,240,044 |
| 20.10.07 |
148,500 |
▲ 3,500 |
131,378 |
6,689 |
13,211,145 |
35.23 % |
24,288,855 |
| 20.10.06 |
145,000 |
▼ 2,000 |
126,259 |
13,057 |
13,204,456 |
35.21 % |
24,295,544 |
| 20.10.05 |
147,000 |
▲ 3,000 |
178,695 |
-49,730 |
13,191,399 |
35.18 % |
24,308,601 |
| 20.09.29 |
144,000 |
▲ 4,000 |
105,937 |
1,915 |
13,241,129 |
35.31 % |
24,258,871 |
| 20.09.28 |
140,000 |
▲ 500 |
89,669 |
-13,189 |
13,239,214 |
35.30 % |
24,260,786 |
|
|
|
