유라클
(088340) I 코스닥 기타서비스 11.22 15:339,210 | 전일 | 9,010 | 고가 | 9,490 | 상한가 | 11,710 |
거래량 (주) |
33,001 |
200 2.22% | 시가 | 9,030 | 저가 | 9,030 | 하한가 | 6,310 |
거래대금 (백만) |
306 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.22 | 9,010 | 200 | 33,001 | -2,173 | 75,256 | 1.74% | 4,254,812 |
24.11.21 | 9,400 | 390 | 29,906 | -2,456 | 77,429 | 1.79% | 4,252,639 |
24.11.20 | 9,510 | 110 | 23,518 | 3,925 | 79,885 | 1.84% | 4,250,183 |
24.11.19 | 9,590 | 80 | 34,934 | 5,531 | 75,960 | 1.75% | 4,254,108 |
24.11.18 | 9,300 | 290 | 26,158 | -1,308 | 70,429 | 1.63% | 4,259,639 |
24.11.15 | 9,350 | 50 | 45,616 | 4,471 | 71,737 | 1.66% | 4,258,331 |
24.11.14 | 9,420 | 60 | 26,356 | 4,947 | 67,266 | 1.55% | 4,262,802 |
24.11.13 | 9,960 | 540 | 66,002 | -1,710 | 62,319 | 1.44% | 4,267,749 |
24.11.12 | 10,470 | 510 | 84,297 | -12,343 | 64,029 | 1.48% | 4,266,039 |
24.11.11 | 10,790 | 320 | 74,382 | 2,625 | 76,372 | 1.76% | 4,253,696 |
24.11.08 | 10,870 | 80 | 61,252 | 73,747 | 73,747 | 1.70% | 4,256,321 |
24.11.07 | 10,700 | 170 | 50,483 | 0 | 0 | 0.00% | 0 |
24.11.06 | 10,910 | 210 | 34,502 | 0 | 0 | 0.00% | 0 |
24.11.05 | 10,960 | 50 | 31,707 | 0 | 0 | 0.00% | 0 |
24.11.04 | 10,570 | 390 | 36,074 | 0 | 0 | 0.00% | 0 |
24.11.01 | 11,210 | 640 | 49,306 | 0 | 0 | 0.00% | 0 |
24.10.31 | 11,170 | 40 | 33,307 | 0 | 0 | 0.00% | 0 |
24.10.30 | 11,470 | 300 | 55,342 | 0 | 0 | 0.00% | 0 |
24.10.29 | 11,500 | 30 | 82,510 | 0 | 0 | 0.00% | 0 |
24.10.28 | 11,200 | 300 | 51,086 | 0 | 0 | 0.00% | 0 |
24.10.25 | 11,800 | 600 | 74,653 | 0 | 0 | 0.00% | 0 |
24.10.24 | 12,180 | 380 | 98,897 | 0 | 0 | 0.00% | 0 |
24.10.23 | 12,200 | 20 | 59,689 | 0 | 0 | 0.00% | 0 |
24.10.22 | 12,590 | 390 | 104,851 | 0 | 0 | 0.00% | 0 |
24.10.21 | 12,770 | 180 | 80,547 | 0 | 0 | 0.00% | 0 |
24.10.18 | 13,010 | 240 | 130,700 | 0 | 0 | 0.00% | 0 |
24.10.17 | 13,330 | 320 | 133,117 | 0 | 0 | 0.00% | 0 |
24.10.16 | 13,620 | 290 | 116,001 | 0 | 0 | 0.00% | 0 |
24.10.15 | 13,730 | 110 | 204,660 | 0 | 0 | 0.00% | 0 |
24.10.14 | 14,000 | 270 | 158,110 | 0 | 0 | 0.00% | 0 |
24.10.11 | 13,730 | 270 | 292,771 | 0 | 0 | 0.00% | 0 |
24.10.10 | 13,540 | 190 | 417,850 | 0 | 0 | 0.00% | 0 |
24.10.08 | 12,960 | 580 | 591,958 | 0 | 0 | 0.00% | 0 |
24.10.07 | 13,070 | 110 | 156,162 | 0 | 0 | 0.00% | 0 |
24.10.04 | 13,040 | 30 | 447,933 | 0 | 0 | 0.00% | 0 |
24.10.02 | 13,230 | 190 | 217,965 | 0 | 0 | 0.00% | 0 |
24.09.30 | 12,970 | 260 | 848,010 | 0 | 0 | 0.00% | 0 |
24.09.27 | 12,820 | 150 | 271,468 | 0 | 0 | 0.00% | 0 |
24.09.26 | 12,980 | 160 | 202,165 | 0 | 0 | 0.00% | 0 |
24.09.25 | 12,620 | 360 | 775,970 | 0 | 0 | 0.00% | 0 |
24.09.24 | 12,430 | 190 | 387,939 | 0 | 0 | 0.00% | 0 |
24.09.23 | 12,970 | 540 | 246,199 | 0 | 0 | 0.00% | 0 |
24.09.20 | 13,350 | 380 | 274,617 | 0 | 0 | 0.00% | 0 |
24.09.19 | 13,770 | 420 | 389,775 | 0 | 0 | 0.00% | 0 |
24.09.13 | 13,240 | 530 | 942,138 | 0 | 0 | 0.00% | 0 |
24.09.12 | 13,070 | 170 | 352,384 | 0 | 0 | 0.00% | 0 |
24.09.11 | 13,500 | 430 | 1,058,096 | 0 | 0 | 0.00% | 0 |
24.09.10 | 13,130 | 370 | 5,534,236 | 0 | 0 | 0.00% | 0 |
24.09.09 | 13,620 | 490 | 497,492 | 0 | 0 | 0.00% | 0 |
24.09.06 | 15,120 | 1,500 | 1,248,297 | 0 | 0 | 0.00% | 0 |
24.09.05 | 15,970 | 850 | 11,936,399 | 0 | 0 | 0.00% | 0 |
24.09.04 | 17,850 | 1,880 | 3,811,911 | 0 | 0 | 0.00% | 0 |
24.09.03 | 14,030 | 3,820 | 10,276,627 | 0 | 0 | 0.00% | 0 |
24.09.02 | 13,190 | 840 | 1,951,750 | 0 | 0 | 0.00% | 0 |
24.08.30 | 12,960 | 230 | 640,940 | 0 | 0 | 0.00% | 0 |
24.08.29 | 13,640 | 680 | 686,544 | 0 | 0 | 0.00% | 0 |
24.08.28 | 13,340 | 300 | 1,214,950 | 0 | 0 | 0.00% | 0 |
24.08.27 | 13,110 | 230 | 1,012,895 | 0 | 0 | 0.00% | 0 |
24.08.26 | 13,700 | 590 | 415,542 | 0 | 0 | 0.00% | 0 |
24.08.23 | 15,020 | 1,320 | 651,501 | 0 | 0 | 0.00% | 0 |
24.08.22 | 15,460 | 440 | 823,593 | 0 | 0 | 0.00% | 0 |
24.08.21 | 16,690 | 1,230 | 859,374 | 0 | 0 | 0.00% | 0 |
24.08.20 | 18,000 | 1,310 | 1,632,192 | 0 | 0 | 0.00% | 0 |
24.08.19 | 21,000 | 3,000 | 5,114,350 | 0 | 0 | 0.00% | 0 |
24.08.16 | 0 | 0 | 17,107,259 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.