앱클론
(174900) |
코스닥
신성장기업부
액면가 500원
|
 |
|
|
|
 08.09 15:59 |
|
|
|
|
|
| 13,100 (13,400) |
|
[시가/고가/저가] 13,300 / 13,600 / 13,050 |
| 전일비/등락률 |
▼ 300 (-2.24%) |
매도호가/호가잔량 |
13,150 / 1,243 |
| 거래량/전일동시간대비 |
59,718 /▼ 80,436 |
매수호가/호가잔량 |
13,100 / 5,456 |
| 상한가/하한가 |
17,400 / 9,400 |
총매도/총매수잔량 |
3,947 / 20,408 |
|
|
|
 |
종목: 앱클론(174900) |
| 날짜 |
종가 |
전일비 |
거래량 |
보유증감 |
보유주식수 |
지분율 |
매수가능수량 |
| 22.08.09 |
13,100 |
▼ 300 |
59,530 |
- |
- |
- |
- |
| 22.08.08 |
13,400 |
0 |
140,530 |
-17,711 |
1,528,027 |
9.98 % |
13,790,042 |
| 22.08.05 |
13,400 |
▲ 300 |
445,434 |
33,912 |
1,545,738 |
10.09 % |
13,772,331 |
| 22.08.04 |
13,100 |
▲ 1,250 |
1,191,380 |
4,182 |
1,511,826 |
9.87 % |
13,806,243 |
| 22.08.03 |
11,850 |
▲ 750 |
122,785 |
18,704 |
1,507,644 |
9.84 % |
13,810,425 |
| 22.08.02 |
11,100 |
▼ 250 |
45,309 |
-2,527 |
1,488,940 |
9.72 % |
13,829,129 |
| 22.08.01 |
11,350 |
▼ 200 |
60,756 |
11,556 |
1,491,467 |
9.74 % |
13,826,602 |
| 22.07.29 |
11,550 |
▼ 200 |
53,838 |
-10,814 |
1,479,911 |
9.66 % |
13,838,158 |
| 22.07.28 |
11,750 |
▲ 150 |
80,138 |
-6,363 |
1,490,725 |
9.73 % |
13,827,344 |
| 22.07.27 |
11,600 |
▲ 500 |
220,354 |
8,657 |
1,497,088 |
9.77 % |
13,820,981 |
| 22.07.26 |
11,100 |
▼ 50 |
23,496 |
-4,161 |
1,488,431 |
9.72 % |
13,829,638 |
| 22.07.25 |
11,150 |
▼ 300 |
33,248 |
-2,158 |
1,492,592 |
9.74 % |
13,825,477 |
| 22.07.22 |
11,450 |
▼ 500 |
54,393 |
-10,361 |
1,494,750 |
9.76 % |
13,823,319 |
| 22.07.21 |
11,950 |
▼ 100 |
68,433 |
-12,548 |
1,505,111 |
9.83 % |
13,812,958 |
| 22.07.20 |
12,050 |
▲ 150 |
41,000 |
-10,321 |
1,517,659 |
9.91 % |
13,800,410 |
| 22.07.19 |
11,900 |
▲ 200 |
50,789 |
-5,373 |
1,527,980 |
9.98 % |
13,790,089 |
| 22.07.18 |
11,700 |
▲ 250 |
66,769 |
42 |
1,533,353 |
10.01 % |
13,784,716 |
| 22.07.15 |
11,450 |
▼ 50 |
44,124 |
-6,790 |
1,533,311 |
10.01 % |
13,784,758 |
| 22.07.14 |
11,500 |
▲ 300 |
77,181 |
4,994 |
1,540,101 |
10.05 % |
13,777,968 |
| 22.07.13 |
11,200 |
▲ 100 |
59,228 |
1,048 |
1,535,107 |
10.02 % |
13,782,962 |
| 22.07.12 |
11,100 |
▼ 350 |
35,623 |
-368 |
1,534,059 |
10.01 % |
13,784,010 |
| 22.07.11 |
11,450 |
0 |
99,170 |
-13,707 |
1,534,427 |
10.02 % |
13,783,642 |
| 22.07.08 |
11,450 |
▲ 50 |
44,946 |
-382 |
1,548,134 |
10.11 % |
13,769,935 |
| 22.07.07 |
11,400 |
▲ 200 |
31,796 |
-3,013 |
1,548,516 |
10.11 % |
13,769,553 |
| 22.07.06 |
11,200 |
▲ 500 |
128,082 |
15,581 |
1,551,529 |
10.13 % |
13,766,540 |
| 22.07.05 |
10,700 |
▲ 720 |
81,317 |
41,758 |
1,535,948 |
10.03 % |
13,782,121 |
| 22.07.04 |
9,980 |
▼ 720 |
121,120 |
16,224 |
1,494,190 |
9.75 % |
13,823,879 |
| 22.07.01 |
10,700 |
▼ 650 |
78,702 |
-8,484 |
1,477,966 |
9.65 % |
13,840,103 |
| 22.06.30 |
11,350 |
0 |
41,514 |
-3,027 |
1,486,450 |
9.70 % |
13,831,619 |
| 22.06.29 |
11,350 |
▲ 100 |
36,726 |
-630 |
1,489,477 |
9.72 % |
13,828,592 |
| 22.06.28 |
11,250 |
▼ 300 |
61,684 |
-9,247 |
1,490,107 |
9.73 % |
13,827,962 |
| 22.06.27 |
11,550 |
▲ 150 |
58,769 |
7,454 |
1,499,354 |
9.79 % |
13,818,715 |
| 22.06.24 |
11,400 |
▲ 400 |
92,374 |
20,962 |
1,491,900 |
9.74 % |
13,826,169 |
| 22.06.23 |
11,000 |
▼ 1,100 |
147,573 |
-30,518 |
1,470,938 |
9.60 % |
13,847,131 |
| 22.06.22 |
12,100 |
▼ 200 |
117,890 |
22,646 |
1,501,456 |
9.80 % |
13,816,613 |
| 22.06.21 |
12,300 |
▲ 50 |
68,749 |
-1,101 |
1,478,810 |
9.65 % |
13,839,259 |
| 22.06.20 |
12,250 |
▼ 500 |
62,189 |
-7,988 |
1,479,911 |
9.66 % |
13,838,158 |
| 22.06.17 |
12,750 |
▲ 300 |
63,226 |
15,289 |
1,487,899 |
9.71 % |
13,830,170 |
| 22.06.16 |
12,450 |
0 |
50,457 |
-439 |
1,472,610 |
9.61 % |
13,845,459 |
| 22.06.15 |
12,450 |
▼ 700 |
81,225 |
-4,067 |
1,473,049 |
9.62 % |
13,845,020 |
| 22.06.14 |
13,150 |
▼ 350 |
116,971 |
1,576 |
1,477,116 |
9.64 % |
13,840,953 |
|
|
|
