영원무역
(111770) |
코스피 200
유통업
액면가 500원
|
 |
|
|
|
 05.20 15:19 |
|
|
|
|
|
| 47,400 (46,250) |
|
[시가/고가/저가] 46,600 / 47,500 / 45,750 |
| 전일비/등락률 |
▲ 1,150 (2.49%) |
매도호가/호가잔량 |
47,400 / 118 |
| 거래량/전일동시간대비 |
146,495 /▼ 256,772 |
매수호가/호가잔량 |
47,350 / 91 |
| 상한가/하한가 |
60,100 / 32,400 |
총매도/총매수잔량 |
3,714 / 1,694 |
|
|
|
 |
종목: 영원무역(111770) |
| 날짜 |
종가 |
전일비 |
거래량 |
보유증감 |
보유주식수 |
지분율 |
매수가능수량 |
| 22.05.20 |
47,250 |
▲ 1,000 |
151,973 |
- |
- |
- |
- |
| 22.05.19 |
46,250 |
▼ 4,150 |
413,223 |
-35,762 |
12,616,370 |
28.47 % |
31,695,098 |
| 22.05.18 |
50,400 |
▲ 1,850 |
159,365 |
2,966 |
12,652,132 |
28.55 % |
31,659,336 |
| 22.05.17 |
48,550 |
▲ 300 |
341,134 |
-56,778 |
12,649,166 |
28.55 % |
31,662,302 |
| 22.05.16 |
48,250 |
▲ 3,050 |
393,973 |
-52,860 |
12,705,944 |
28.67 % |
31,605,524 |
| 22.05.13 |
45,200 |
▲ 1,100 |
50,512 |
-12,197 |
12,758,804 |
28.79 % |
31,552,664 |
| 22.05.12 |
44,100 |
▼ 1,050 |
87,491 |
15,552 |
12,771,001 |
28.82 % |
31,540,467 |
| 22.05.11 |
45,150 |
▼ 800 |
60,787 |
-18,342 |
12,755,449 |
28.79 % |
31,556,019 |
| 22.05.10 |
45,950 |
▲ 600 |
127,259 |
-31,561 |
12,773,791 |
28.83 % |
31,537,677 |
| 22.05.09 |
45,350 |
▼ 600 |
117,426 |
23,577 |
12,805,352 |
28.90 % |
31,506,116 |
| 22.05.06 |
45,950 |
▼ 1,500 |
133,624 |
21,627 |
12,781,775 |
28.85 % |
31,529,693 |
| 22.05.04 |
47,450 |
0 |
50,506 |
16,769 |
12,760,148 |
28.80 % |
31,551,320 |
| 22.05.03 |
47,450 |
▼ 550 |
70,062 |
17,437 |
12,743,379 |
28.76 % |
31,568,089 |
| 22.05.02 |
48,000 |
0 |
53,147 |
518 |
12,725,942 |
28.72 % |
31,585,526 |
| 22.04.29 |
48,000 |
▲ 50 |
71,388 |
135 |
12,725,424 |
28.72 % |
31,586,044 |
| 22.04.28 |
47,950 |
▼ 100 |
72,536 |
2,186 |
12,725,289 |
28.72 % |
31,586,179 |
| 22.04.27 |
48,050 |
▼ 100 |
153,137 |
14,457 |
12,723,103 |
28.71 % |
31,588,365 |
| 22.04.26 |
48,150 |
▲ 1,650 |
179,447 |
39,757 |
12,708,646 |
28.68 % |
31,602,822 |
| 22.04.25 |
46,500 |
▼ 3,350 |
371,633 |
75,070 |
12,668,889 |
28.59 % |
31,642,579 |
| 22.04.22 |
49,850 |
0 |
74,328 |
19,391 |
12,593,819 |
28.42 % |
31,717,649 |
| 22.04.21 |
49,850 |
▲ 350 |
96,688 |
11,489 |
12,574,428 |
28.38 % |
31,737,040 |
| 22.04.20 |
49,500 |
▼ 500 |
79,397 |
-14,455 |
12,562,939 |
28.35 % |
31,748,529 |
| 22.04.19 |
50,000 |
0 |
82,065 |
20,149 |
12,577,394 |
28.38 % |
31,734,074 |
| 22.04.18 |
50,000 |
▲ 650 |
81,103 |
30,396 |
12,557,245 |
28.34 % |
31,754,223 |
| 22.04.15 |
49,350 |
▼ 1,450 |
130,443 |
37,074 |
12,526,849 |
28.27 % |
31,784,619 |
| 22.04.14 |
50,800 |
▼ 100 |
90,058 |
-11,379 |
12,489,775 |
28.19 % |
31,821,693 |
| 22.04.13 |
50,900 |
▲ 600 |
79,566 |
-20,353 |
12,501,154 |
28.21 % |
31,810,314 |
| 22.04.12 |
50,300 |
▼ 200 |
112,578 |
-1,344 |
12,521,507 |
28.26 % |
31,789,961 |
| 22.04.11 |
50,500 |
0 |
143,817 |
55,938 |
12,522,851 |
28.26 % |
31,788,617 |
| 22.04.08 |
50,500 |
▼ 200 |
86,199 |
7,203 |
12,466,913 |
28.13 % |
31,844,555 |
| 22.04.07 |
50,700 |
▼ 500 |
168,515 |
15,116 |
12,459,710 |
28.12 % |
31,851,758 |
| 22.04.06 |
51,200 |
▼ 1,200 |
176,457 |
3,431 |
12,444,594 |
28.08 % |
31,866,874 |
| 22.04.05 |
52,400 |
▲ 2,500 |
260,613 |
-3,207 |
12,441,163 |
28.08 % |
31,870,305 |
| 22.04.04 |
49,900 |
▲ 2,100 |
239,483 |
-15,991 |
12,444,370 |
28.08 % |
31,867,098 |
| 22.04.01 |
47,800 |
▲ 200 |
106,532 |
10,809 |
12,460,361 |
28.12 % |
31,851,107 |
| 22.03.31 |
47,600 |
▼ 400 |
117,359 |
2,965 |
12,449,552 |
28.10 % |
31,861,916 |
| 22.03.30 |
48,000 |
▲ 600 |
187,276 |
10,099 |
12,446,587 |
28.09 % |
31,864,881 |
| 22.03.29 |
47,400 |
▼ 900 |
127,986 |
-11,856 |
12,436,488 |
28.07 % |
31,874,980 |
| 22.03.28 |
48,300 |
▲ 800 |
220,521 |
-16,329 |
12,448,344 |
28.09 % |
31,863,124 |
| 22.03.25 |
47,500 |
▲ 150 |
192,634 |
21,350 |
12,464,673 |
28.13 % |
31,846,795 |
| 22.03.24 |
47,350 |
▲ 2,700 |
274,117 |
-13,432 |
12,443,323 |
28.08 % |
31,868,145 |
|
|
|
