유라클
(088340) I 코스닥 기타서비스 11.08 15:3310,790 | 전일 | 10,870 | 고가 | 11,140 | 상한가 | 14,130 |
거래량 (주) |
61,252 |
80 -0.74% | 시가 | 10,770 | 저가 | 10,770 | 하한가 | 7,610 |
거래대금 (백만) |
668 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.08 | 10,870 | 80 | 61,252 | 10,811 | 73,747 | 1.70% | 4,256,321 |
24.11.07 | 10,700 | 170 | 50,483 | 2,748 | 62,936 | 1.45% | 4,267,132 |
24.11.06 | 10,910 | 210 | 34,502 | -5,804 | 60,188 | 1.39% | 4,269,880 |
24.11.05 | 10,960 | 50 | 31,707 | 15,839 | 65,992 | 1.52% | 4,264,076 |
24.11.04 | 10,570 | 390 | 36,074 | -8,702 | 50,153 | 1.16% | 4,279,915 |
24.11.01 | 11,210 | 640 | 49,306 | 6,102 | 58,855 | 1.36% | 4,271,213 |
24.10.31 | 11,170 | 40 | 33,307 | -15,538 | 52,753 | 1.22% | 4,277,315 |
24.10.30 | 11,470 | 300 | 55,342 | 834 | 68,291 | 1.58% | 4,261,777 |
24.10.29 | 11,500 | 30 | 82,510 | 17,273 | 67,457 | 1.56% | 4,262,611 |
24.10.28 | 11,200 | 300 | 51,086 | 50,184 | 50,184 | 1.16% | 4,279,884 |
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 |