영원무역
(111770) |
코스피 200
유통업
액면가 500원
|
 |
|
|
|
 09.30 15:59 |
|
|
|
|
|
| 44,600 (47,500) |
|
[시가/고가/저가] 47,950 / 48,000 / 44,200 |
| 전일비/등락률 |
▼ 2,900 (-6.11%) |
매도호가/호가잔량 |
44,700 / 107 |
| 거래량/전일동시간대비 |
259,586 /▲ 182,673 |
매수호가/호가잔량 |
44,600 / 791 |
| 상한가/하한가 |
61,700 / 33,250 |
총매도/총매수잔량 |
4,809 / 9,564 |
|
|
|
 |
종목: 영원무역(111770) |
| 날짜 |
종가 |
전일비 |
거래량 |
보유증감 |
보유주식수 |
지분율 |
매수가능수량 |
| 22.09.30 |
44,600 |
▼ 2,900 |
259,540 |
- |
- |
- |
- |
| 22.09.29 |
47,500 |
▼ 350 |
76,944 |
6,809 |
12,867,668 |
29.04 % |
31,443,800 |
| 22.09.28 |
47,850 |
▼ 750 |
110,010 |
-8,404 |
12,860,859 |
29.02 % |
31,450,609 |
| 22.09.27 |
48,600 |
▲ 1,000 |
91,052 |
-11,024 |
12,869,263 |
29.04 % |
31,442,205 |
| 22.09.26 |
47,600 |
▼ 1,000 |
105,342 |
-28,635 |
12,880,287 |
29.07 % |
31,431,181 |
| 22.09.23 |
48,600 |
▼ 900 |
122,674 |
9,146 |
12,908,922 |
29.13 % |
31,402,546 |
| 22.09.22 |
49,500 |
▲ 1,600 |
110,567 |
-11,409 |
12,899,776 |
29.11 % |
31,411,692 |
| 22.09.21 |
47,900 |
▼ 900 |
90,276 |
-2,708 |
12,911,185 |
29.14 % |
31,400,283 |
| 22.09.20 |
48,800 |
▲ 800 |
198,206 |
21,010 |
12,913,893 |
29.14 % |
31,397,575 |
| 22.09.19 |
48,000 |
▲ 1,450 |
230,060 |
-14,018 |
12,892,883 |
29.10 % |
31,418,585 |
| 22.09.16 |
46,550 |
▼ 400 |
80,535 |
7,115 |
12,906,901 |
29.13 % |
31,404,567 |
| 22.09.15 |
46,950 |
▲ 350 |
88,092 |
-15,706 |
12,899,786 |
29.11 % |
31,411,682 |
| 22.09.14 |
46,600 |
▼ 200 |
93,830 |
15,536 |
12,915,492 |
29.15 % |
31,395,976 |
| 22.09.13 |
46,800 |
▲ 700 |
137,209 |
10,667 |
12,899,956 |
29.11 % |
31,411,512 |
| 22.09.08 |
46,100 |
▲ 2,650 |
234,401 |
-16,299 |
12,889,289 |
29.09 % |
31,422,179 |
| 22.09.07 |
43,450 |
▼ 450 |
75,675 |
-4,618 |
12,905,588 |
29.12 % |
31,405,880 |
| 22.09.06 |
43,900 |
▲ 100 |
44,133 |
-4,288 |
12,910,206 |
29.14 % |
31,401,262 |
| 22.09.05 |
43,800 |
▼ 250 |
50,111 |
2,461 |
12,914,494 |
29.14 % |
31,396,974 |
| 22.09.02 |
44,050 |
▲ 1,300 |
123,447 |
14,518 |
12,912,033 |
29.14 % |
31,399,435 |
| 22.09.01 |
42,750 |
▼ 1,850 |
81,380 |
-8,731 |
12,897,515 |
29.11 % |
31,413,953 |
| 22.08.31 |
44,600 |
▲ 750 |
71,382 |
-10,308 |
12,906,246 |
29.13 % |
31,405,222 |
| 22.08.30 |
43,850 |
▲ 950 |
63,430 |
-21,752 |
12,916,554 |
29.15 % |
31,394,914 |
| 22.08.29 |
42,900 |
▼ 1,750 |
105,145 |
-32,179 |
12,938,306 |
29.20 % |
31,373,162 |
| 22.08.26 |
44,650 |
▲ 300 |
65,312 |
7,643 |
12,970,485 |
29.27 % |
31,340,983 |
| 22.08.25 |
44,350 |
▲ 450 |
80,076 |
-1,488 |
12,962,842 |
29.25 % |
31,348,626 |
| 22.08.24 |
43,900 |
▲ 100 |
86,671 |
2,616 |
12,964,330 |
29.26 % |
31,347,138 |
| 22.08.23 |
43,800 |
▼ 1,800 |
140,172 |
-10,858 |
12,961,714 |
29.25 % |
31,349,754 |
| 22.08.22 |
45,600 |
▼ 1,300 |
130,942 |
30,388 |
12,972,572 |
29.28 % |
31,338,896 |
| 22.08.19 |
46,900 |
▼ 200 |
181,164 |
79,409 |
12,942,184 |
29.21 % |
31,369,284 |
| 22.08.18 |
47,100 |
▲ 1,100 |
254,379 |
30,541 |
12,862,775 |
29.03 % |
31,448,693 |
| 22.08.17 |
46,000 |
▲ 2,000 |
521,209 |
56,956 |
12,832,234 |
28.96 % |
31,479,234 |
| 22.08.16 |
44,000 |
▲ 2,400 |
313,017 |
5,793 |
12,775,278 |
28.83 % |
31,536,190 |
| 22.08.12 |
41,600 |
▼ 650 |
98,797 |
-12,044 |
12,769,485 |
28.82 % |
31,541,983 |
| 22.08.11 |
42,250 |
▲ 1,400 |
102,231 |
-15,207 |
12,781,529 |
28.84 % |
31,529,939 |
| 22.08.10 |
40,850 |
▼ 1,550 |
89,687 |
-4,897 |
12,796,736 |
28.88 % |
31,514,732 |
| 22.08.09 |
42,400 |
▲ 150 |
60,615 |
-11,342 |
12,801,633 |
28.89 % |
31,509,835 |
| 22.08.08 |
42,250 |
▼ 1,650 |
107,926 |
-20,246 |
12,812,975 |
28.92 % |
31,498,493 |
| 22.08.05 |
43,900 |
▲ 3,050 |
246,776 |
6,185 |
12,833,221 |
28.96 % |
31,478,247 |
| 22.08.04 |
40,850 |
▲ 1,450 |
120,927 |
15,638 |
12,827,036 |
28.95 % |
31,484,432 |
| 22.08.03 |
39,400 |
▲ 50 |
48,580 |
3,286 |
12,811,398 |
28.91 % |
31,500,070 |
| 22.08.02 |
39,350 |
▼ 850 |
78,921 |
-54,693 |
12,808,112 |
28.90 % |
31,503,356 |
|
|
|
