엔지브이아이
(093510) |
코스닥
액면가 500원
|
 |
|
|
|
 12.03 15:59 |
|
|
|
|
|
| 2,480 (2,890) |
|
[시가/고가/저가] 2,480 / 3,235 / 2,460 |
| 전일비/등락률 |
▼ 410 (-14.19%) |
매도호가/호가잔량 |
2,480 / 1 |
| 거래량/전일동시간대비 |
30 /▼ 272 |
매수호가/호가잔량 |
0 / 0 |
| 상한가/하한가 |
3,320 / 2,460 |
총매도/총매수잔량 |
951 / 0 |
|
|
|
 |
|
| 날짜 |
종가 |
전일비 |
5일평균 |
20일평균 |
투자심리 |
거래량 |
5일평균거래량 |
| 21/12/03 |
2,480 |
▼ 410 |
2,761 |
2,778 |
33 |
30 |
114 |
| 21/12/02 |
2,890 |
▲ 295 |
2,767 |
2,754 |
33 |
302 |
140 |
| 21/12/01 |
2,595 |
▼ 445 |
2,699 |
2,700 |
33 |
20 |
80 |
| 21/11/30 |
3,040 |
▲ 240 |
2,779 |
2,655 |
42 |
11 |
174 |
| 21/11/29 |
2,800 |
▲ 290 |
2,770 |
2,582 |
42 |
206 |
180 |
| 21/11/26 |
2,510 |
▲ -40 |
2,868 |
2,518 |
42 |
163 |
195 |
| 21/11/25 |
2,550 |
↓ 445 |
2,939 |
2,474 |
50 |
1 |
203 |
| 21/11/24 |
2,995 |
0 |
3,028 |
2,418 |
58 |
488 |
203 |
| 21/11/23 |
2,995 |
▼ 295 |
3,049 |
2,352 |
67 |
44 |
456 |
| 21/11/22 |
3,290 |
↑ 425 |
3,100 |
2,287 |
75 |
279 |
754 |
| 21/11/19 |
2,865 |
▼ 130 |
3,039 |
2,222 |
75 |
202 |
718 |
| 21/11/18 |
2,995 |
▼ 105 |
3,046 |
2,179 |
83 |
1 |
677 |
| 21/11/17 |
3,100 |
▼ 150 |
2,957 |
2,129 |
92 |
1,752 |
710 |
| 21/11/16 |
3,250 |
▲ 265 |
2,822 |
2,073 |
92 |
1,537 |
395 |
| 21/11/15 |
2,985 |
▲ 85 |
2,632 |
2,010 |
92 |
96 |
219 |
| 21/11/12 |
2,900 |
▲ 350 |
2,445 |
1,961 |
83 |
1 |
200 |
| 21/11/11 |
2,550 |
▲ 125 |
2,265 |
1,903 |
75 |
163 |
270 |
| 21/11/10 |
2,425 |
▲ 125 |
2,115 |
1,863 |
67 |
178 |
237 |
| 21/11/09 |
2,300 |
▲ 250 |
1,969 |
1,820 |
58 |
655 |
204 |
| 21/11/08 |
2,050 |
▲ 50 |
1,827 |
1,774 |
50 |
2 |
82 |
| 21/11/05 |
2,000 |
▲ 200 |
1,720 |
1,732 |
50 |
350 |
125 |
| 21/11/04 |
1,800 |
▲ 105 |
1,647 |
1,693 |
42 |
2 |
1,062 |
| 21/11/03 |
1,695 |
▲ 105 |
1,572 |
1,662 |
33 |
12 |
1,280 |
| 21/11/02 |
1,590 |
▲ 75 |
1,568 |
1,629 |
33 |
46 |
1,277 |
| 21/11/01 |
1,515 |
▼ 120 |
1,589 |
1,595 |
25 |
214 |
1,270 |
| 21/10/29 |
1,635 |
↑ 210 |
1,684 |
1,559 |
33 |
5,038 |
1,228 |
| 21/10/28 |
1,425 |
↓ 250 |
1,756 |
1,517 |
33 |
1,088 |
289 |
| 21/10/27 |
1,675 |
▼ 20 |
1,870 |
1,485 |
42 |
0 |
72 |
| 21/10/26 |
1,695 |
↓ 295 |
1,931 |
1,438 |
42 |
10 |
72 |
| 21/10/25 |
1,990 |
▼ 5 |
1,991 |
1,386 |
50 |
2 |
70 |
| 21/10/22 |
1,995 |
0 |
1,993 |
1,318 |
58 |
343 |
207 |
| 21/10/21 |
1,995 |
▲ 15 |
1,943 |
1,248 |
67 |
4 |
138 |
| 21/10/20 |
1,980 |
▼ 15 |
1,893 |
1,176 |
67 |
0 |
151 |
| 21/10/19 |
1,995 |
▼ 5 |
1,810 |
1,105 |
75 |
2 |
777 |
| 21/10/18 |
2,000 |
▲ 255 |
1,689 |
1,033 |
83 |
685 |
965 |
| 21/10/15 |
1,745 |
0 |
1,531 |
963 |
83 |
0 |
873 |
| 21/10/14 |
1,745 |
▲ 180 |
1,425 |
906 |
92 |
69 |
30,454 |
| 21/10/13 |
1,565 |
▲ 175 |
1,312 |
848 |
92 |
3,129 |
30,446 |
| 21/10/12 |
1,390 |
↑ 180 |
1,207 |
800 |
92 |
941 |
30,414 |
| 21/10/08 |
1,210 |
▼ 5 |
1,111 |
760 |
92 |
226 |
32,866 |
|
|
|
