코스맥스엔비티
(222040) I 코스닥 음식료·담배 08.04 15:32| 3,830 | 전일 | 4,060 | 고가 | 4,050 | 상한가 | 5,270 |
거래량 (주) |
283,792 |
| 230 -5.67% | 시가 | 4,050 | 저가 | 3,610 | 하한가 | 2,845 |
거래대금 (백만) |
1,062 |
| 날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
|---|---|---|---|---|---|---|---|
| 25.08.04 | 3,830 | 230 | 283,792 | 3,245 | 283,138 | 1.37% | 20,344,862 |
| 25.08.01 | 4,060 | 30 | 110,962 | 12,283 | 279,893 | 1.36% | 20,348,107 |
| 25.07.31 | 4,090 | 35 | 78,898 | 5,595 | 267,610 | 1.30% | 20,360,390 |
| 25.07.30 | 4,055 | 5 | 40,900 | 16,436 | 262,015 | 1.27% | 20,365,985 |
| 25.07.29 | 4,050 | 0 | 39,612 | -1,131 | 245,579 | 1.19% | 20,382,421 |
| 25.07.28 | 4,050 | 185 | 52,781 | 353 | 246,710 | 1.20% | 20,381,290 |
| 25.07.25 | 4,235 | 35 | 23,748 | 2,749 | 246,357 | 1.19% | 20,381,643 |
| 25.07.24 | 4,270 | 50 | 22,511 | -1,042 | 243,608 | 1.18% | 20,384,392 |
| 25.07.23 | 4,320 | 125 | 36,095 | -8,372 | 244,650 | 1.19% | 20,383,350 |
| 25.07.22 | 4,445 | 70 | 20,917 | 1,379 | 253,022 | 1.23% | 20,374,978 |
| 25.07.21 | 4,515 | 80 | 47,665 | 1,741 | 251,643 | 1.22% | 20,376,357 |
| 25.07.18 | 4,435 | 45 | 53,518 | 10,130 | 249,902 | 1.21% | 20,378,098 |
| 25.07.17 | 4,480 | 35 | 51,759 | -11,003 | 239,772 | 1.16% | 20,388,228 |
| 25.07.16 | 4,445 | 60 | 29,540 | 13,300 | 250,775 | 1.22% | 20,377,225 |
| 25.07.15 | 4,505 | 145 | 65,169 | -2,552 | 237,475 | 1.15% | 20,390,525 |
| 25.07.14 | 4,360 | 235 | 52,825 | -11,942 | 240,027 | 1.16% | 20,387,973 |
| 25.07.11 | 4,595 | 100 | 41,888 | 15,683 | 251,969 | 1.22% | 20,376,031 |
| 25.07.10 | 4,695 | 15 | 45,774 | -14,140 | 236,286 | 1.15% | 20,391,714 |
| 25.07.09 | 4,680 | 140 | 53,196 | 13,924 | 250,426 | 1.21% | 20,377,574 |
| 25.07.08 | 4,820 | 60 | 31,879 | 4,949 | 236,502 | 1.15% | 20,391,498 |
| 25.07.07 | 4,760 | 15 | 37,279 | 0 | 231,553 | 1.12% | 20,396,447 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.