대원
(007680) I 코스닥 04.11 15:32| 4,230 | 전일 | 4,320 | 고가 | 4,370 | 상한가 | 5,610 |
거래량 (주) |
7,099 |
| 90 -2.08% | 시가 | 4,295 | 저가 | 4,100 | 하한가 | 3,025 |
거래대금 (백만) |
30 |
| 날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
|---|---|---|---|---|---|---|---|
| 25.04.11 | 4,320 | 90 | 7,099 | -408 | 139,645 | 1.04% | 13,306,829 |
| 25.04.10 | 4,360 | 40 | 15,084 | -202 | 140,053 | 1.04% | 13,306,421 |
| 25.04.09 | 3,980 | 380 | 23,504 | 846 | 140,255 | 1.04% | 13,306,219 |
| 25.04.08 | 3,725 | 255 | 33,500 | 4,019 | 139,409 | 1.04% | 13,307,065 |
| 25.04.07 | 3,865 | 140 | 42,430 | 42 | 135,390 | 1.01% | 13,311,084 |
| 25.04.04 | 3,895 | 30 | 3,007 | -110 | 135,348 | 1.01% | 13,311,126 |
| 25.04.03 | 3,915 | 20 | 1,101 | 1,635 | 135,458 | 1.01% | 13,311,016 |
| 25.04.02 | 3,945 | 30 | 10,799 | 203 | 133,823 | 1.00% | 13,312,651 |
| 25.04.01 | 3,935 | 10 | 9,209 | -97 | 133,620 | 0.99% | 13,312,854 |
| 25.03.31 | 4,010 | 75 | 6,056 | 7,797 | 133,717 | 0.99% | 13,312,757 |
| 25.03.28 | 4,015 | 5 | 2,829 | 2,951 | 125,920 | 0.94% | 13,320,554 |
| 25.03.27 | 4,050 | 35 | 1,975 | 122,969 | 122,969 | 0.91% | 13,323,505 |
| 25.03.26 | 4,115 | 65 | 1,856 | 0 | 0 | 0.00% | 0 |
| 25.03.25 | 4,090 | 25 | 2,329 | 0 | 0 | 0.00% | 0 |
| 25.03.24 | 4,015 | 75 | 3,038 | 0 | 0 | 0.00% | 0 |
| 25.03.21 | 4,015 | 0 | 1,575 | 0 | 0 | 0.00% | 0 |
| 25.03.20 | 4,025 | 10 | 410 | 0 | 0 | 0.00% | 0 |
| 25.03.19 | 4,020 | 5 | 3,228 | 0 | 0 | 0.00% | 0 |
| 25.03.18 | 4,025 | 5 | 2,389 | 0 | 0 | 0.00% | 0 |
| 25.03.17 | 4,035 | 10 | 887 | 0 | 0 | 0.00% | 0 |
| 25.03.14 | 4,070 | 35 | 3,634 | 0 | 0 | 0.00% | 0 |
| 25.03.13 | 4,150 | 80 | 1,750 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.