앱클론
(174900) |
코스닥
신성장기업부
액면가 500원
|
 |
|
|
|
 11.25 15:59 |
|
|
|
|
|
| 16,600 (16,850) |
|
[시가/고가/저가] 17,100 / 17,200 / 16,450 |
| 전일비/등락률 |
▼ 250 (-1.48%) |
매도호가/호가잔량 |
16,600 / 1 |
| 거래량/전일동시간대비 |
69,015 /▼ 81,798 |
매수호가/호가잔량 |
16,550 / 1,484 |
| 상한가/하한가 |
21,900 / 11,800 |
총매도/총매수잔량 |
11,402 / 15,631 |
|
|
|
 |
종목: 앱클론(174900) |
| 날짜 |
종가 |
전일비 |
거래량 |
보유증감 |
보유주식수 |
지분율 |
매수가능수량 |
| 22.11.25 |
16,600 |
▼ 250 |
68,203 |
- |
- |
- |
- |
| 22.11.24 |
16,850 |
▲ 500 |
151,072 |
3,690 |
1,456,404 |
9.51 % |
13,861,665 |
| 22.11.23 |
16,350 |
▲ 500 |
133,547 |
7,523 |
1,452,714 |
9.48 % |
13,865,355 |
| 22.11.22 |
15,850 |
▼ 450 |
105,964 |
-589 |
1,445,191 |
9.43 % |
13,872,878 |
| 22.11.21 |
16,300 |
▲ 350 |
78,685 |
764 |
1,445,780 |
9.44 % |
13,872,289 |
| 22.11.18 |
15,950 |
▼ 500 |
119,735 |
-2,361 |
1,445,016 |
9.43 % |
13,873,053 |
| 22.11.17 |
16,450 |
▼ 750 |
213,535 |
-6,236 |
1,447,377 |
9.45 % |
13,870,692 |
| 22.11.16 |
17,200 |
▼ 350 |
433,097 |
-54,755 |
1,453,613 |
9.49 % |
13,864,456 |
| 22.11.15 |
17,550 |
▲ 250 |
261,355 |
25,411 |
1,508,368 |
9.85 % |
13,809,701 |
| 22.11.14 |
17,300 |
▲ 900 |
398,011 |
72,793 |
1,482,957 |
9.68 % |
13,835,112 |
| 22.11.11 |
16,400 |
▲ 350 |
162,978 |
19,202 |
1,410,164 |
9.21 % |
13,907,905 |
| 22.11.10 |
16,050 |
▼ 750 |
273,240 |
-25,617 |
1,390,962 |
9.08 % |
13,927,107 |
| 22.11.09 |
16,800 |
▲ 600 |
956,147 |
-47,973 |
1,416,579 |
9.25 % |
13,901,490 |
| 22.11.08 |
16,200 |
▲ 1,150 |
431,584 |
58,208 |
1,464,552 |
9.56 % |
13,853,517 |
| 22.11.07 |
15,050 |
▼ 700 |
202,504 |
-2,265 |
1,406,344 |
9.18 % |
13,911,725 |
| 22.11.04 |
15,750 |
▼ 950 |
303,564 |
-43,680 |
1,408,609 |
9.20 % |
13,909,460 |
| 22.11.03 |
16,700 |
▲ 550 |
519,787 |
-29,720 |
1,452,289 |
9.48 % |
13,865,780 |
| 22.11.02 |
16,150 |
▲ 250 |
251,350 |
13,959 |
1,482,009 |
9.67 % |
13,836,060 |
| 22.11.01 |
15,900 |
0 |
274,981 |
12,745 |
1,468,050 |
9.58 % |
13,850,019 |
| 22.10.31 |
15,900 |
0 |
180,449 |
15,034 |
1,455,305 |
9.50 % |
13,862,764 |
| 22.10.28 |
15,900 |
▼ 1,550 |
396,211 |
-63,817 |
1,440,271 |
9.40 % |
13,877,798 |
| 22.10.27 |
17,450 |
▲ 750 |
510,484 |
25,970 |
1,504,088 |
9.82 % |
13,813,981 |
| 22.10.26 |
16,700 |
▼ 100 |
502,505 |
-28,612 |
1,478,118 |
9.65 % |
13,839,951 |
| 22.10.25 |
16,800 |
▼ 1,000 |
442,764 |
15,144 |
1,506,730 |
9.84 % |
13,811,339 |
| 22.10.24 |
17,800 |
▼ 250 |
371,621 |
56,255 |
1,491,586 |
9.74 % |
13,826,483 |
| 22.10.21 |
18,050 |
▼ 650 |
482,092 |
-15,646 |
1,435,331 |
9.37 % |
13,882,738 |
| 22.10.20 |
18,700 |
▲ 700 |
1,250,173 |
31,408 |
1,450,977 |
9.47 % |
13,867,092 |
| 22.10.19 |
18,000 |
▲ 350 |
1,873,446 |
-24,063 |
1,419,569 |
9.27 % |
13,898,500 |
| 22.10.18 |
17,650 |
▲ 2,550 |
2,817,674 |
43,265 |
1,443,632 |
9.42 % |
13,874,437 |
| 22.10.17 |
15,100 |
▲ 50 |
2,298,893 |
-112,605 |
1,400,367 |
9.14 % |
13,917,702 |
| 22.10.14 |
15,050 |
↑ 3,450 |
424,649 |
-15,584 |
1,512,972 |
9.88 % |
13,805,097 |
| 22.10.13 |
11,600 |
▼ 700 |
233,699 |
16,724 |
1,528,556 |
9.98 % |
13,789,513 |
| 22.10.12 |
12,300 |
▼ 200 |
154,357 |
-13,650 |
1,511,832 |
9.87 % |
13,806,237 |
| 22.10.11 |
12,500 |
▼ 600 |
273,408 |
75,442 |
1,525,482 |
9.96 % |
13,792,587 |
| 22.10.07 |
13,100 |
▼ 900 |
318,972 |
8,309 |
1,450,040 |
9.47 % |
13,868,029 |
| 22.10.06 |
14,000 |
▲ 100 |
317,692 |
5,709 |
1,441,731 |
9.41 % |
13,876,338 |
| 22.10.05 |
13,900 |
▼ 750 |
362,344 |
19,159 |
1,436,022 |
9.37 % |
13,882,047 |
| 22.10.04 |
14,650 |
▼ 150 |
328,425 |
51,980 |
1,416,863 |
9.25 % |
13,901,206 |
| 22.09.30 |
14,800 |
▼ 2,100 |
743,871 |
-3,644 |
1,364,883 |
8.91 % |
13,953,186 |
| 22.09.29 |
16,900 |
▼ 2,000 |
2,714,336 |
-38,461 |
1,368,527 |
8.93 % |
13,949,542 |
| 22.09.28 |
18,900 |
▲ 550 |
764,334 |
4,544 |
1,406,988 |
9.19 % |
13,911,081 |
|
|
|
