체결시간 2024-07-26 19:59:42 기준
- 9,370▼
-
- 전일대비
- ▼-60
- 등락률
- -0.64
시가(원) | 고가(원) | 저가(원) | 거래량 |
---|---|---|---|
9,400 | 9,520 | 9,360 | 42,979 |
미래를 여는 기업 아진엑스텍입니다
체결시간 2024-07-26 19:59:42 기준
시가(원) | 고가(원) | 저가(원) | 거래량 |
---|---|---|---|
9,400 | 9,520 | 9,360 | 42,979 |
날짜 | 종가(원) | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 (주) |
---|---|---|---|---|---|---|---|
24/07/25 | 9,430 | ▼ -320 | -3.28 | 9,550 | 9,720 | 9,420 | 92,090 |
24/07/24 | 9,750 | ▲ 280 | +2.96 | 9,440 | 9,990 | 9,350 | 142,871 |
24/07/23 | 9,470 | ▲ 20 | +0.21 | 9,590 | 9,660 | 9,440 | 60,498 |
24/07/22 | 9,450 | ▼ -290 | -2.98 | 9,650 | 9,710 | 9,440 | 93,604 |
24/07/19 | 9,740 | ▼ -40 | -0.41 | 9,670 | 9,910 | 9,670 | 57,378 |
24/07/18 | 9,780 | ▲ 80 | +0.82 | 9,500 | 9,820 | 9,480 | 76,606 |
24/07/17 | 9,700 | ▼ -280 | -2.81 | 9,940 | 10,050 | 9,700 | 116,105 |
24/07/16 | 9,980 | ▼ -140 | -1.38 | 10,120 | 10,160 | 9,960 | 58,679 |
24/07/15 | 10,120 | ▼ -10 | -0.10 | 10,130 | 10,190 | 9,880 | 95,139 |
24/07/12 | 10,130 | ▲ 30 | +0.30 | 10,250 | 10,420 | 10,080 | 212,264 |
24/07/11 | 10,100 | ▼ -40 | -0.39 | 10,130 | 10,440 | 10,050 | 157,955 |
24/07/10 | 10,140 | ▲ 40 | +0.40 | 10,060 | 10,180 | 9,870 | 143,738 |
24/07/09 | 10,100 | ▼ -130 | -1.27 | 10,280 | 10,340 | 10,060 | 141,466 |
24/07/08 | 10,230 | ▲ 20 | +0.20 | 10,230 | 10,390 | 10,090 | 162,652 |
24/07/05 | 10,210 | ▲ 20 | +0.20 | 10,590 | 11,000 | 10,180 | 920,774 |
24/07/04 | 10,190 | ▲ 0 | 0.00 | 10,300 | 10,580 | 10,070 | 369,310 |
24/07/03 | 10,190 | ▲ 560 | +5.82 | 9,510 | 11,110 | 9,500 | 3,767,830 |
24/07/02 | 9,630 | ▼ -140 | -1.43 | 9,800 | 9,800 | 9,460 | 53,686 |
24/07/01 | 9,770 | ▲ 120 | +1.24 | 9,670 | 9,830 | 9,600 | 49,211 |
24/06/28 | 9,650 | ▲ 20 | +0.21 | 9,600 | 9,740 | 9,600 | 33,745 |
24/06/27 | 9,630 | ▼ -120 | -1.23 | 9,710 | 9,760 | 9,580 | 56,856 |
24/06/26 | 9,750 | ▲ 70 | +0.72 | 9,710 | 9,940 | 9,590 | 83,721 |
24/06/25 | 9,680 | ▲ 230 | +2.43 | 9,410 | 10,470 | 9,250 | 678,823 |
24/06/24 | 9,450 | ▼ -530 | -5.31 | 9,990 | 9,990 | 9,450 | 199,835 |
24/06/21 | 9,980 | ▼ -180 | -1.77 | 10,160 | 10,200 | 9,940 | 132,794 |
24/06/20 | 10,160 | ▼ -130 | -1.26 | 10,300 | 10,370 | 10,160 | 85,504 |
24/06/19 | 10,290 | ▼ -60 | -0.58 | 10,350 | 10,400 | 10,140 | 159,888 |
24/06/18 | 10,350 | ▲ 40 | +0.39 | 10,310 | 10,450 | 10,260 | 117,776 |
24/06/17 | 10,310 | ▼ -170 | -1.62 | 10,590 | 10,760 | 10,300 | 210,268 |
24/06/14 | 10,480 | ▼ -330 | -3.05 | 10,770 | 10,790 | 10,430 | 297,368 |
24/06/13 | 10,810 | ▼ -310 | -2.79 | 11,120 | 11,230 | 10,790 | 481,250 |
24/06/12 | 11,120 | ▼ -200 | -1.77 | 11,110 | 11,690 | 11,050 | 1,456,107 |
24/06/11 | 11,320 | ▲ 1,090 | +10.65 | 10,240 | 13,150 | 10,150 | 8,538,866 |
24/06/10 | 10,230 | ▲ 170 | +1.69 | 10,060 | 10,230 | 9,970 | 62,508 |
24/06/07 | 10,060 | ▲ 0 | 0.00 | 10,010 | 10,100 | 9,990 | 39,049 |
24/06/05 | 10,060 | ▲ 50 | +0.50 | 10,100 | 10,100 | 9,810 | 59,156 |
24/06/04 | 10,010 | ▼ -160 | -1.57 | 10,170 | 10,220 | 9,990 | 47,947 |
24/06/03 | 10,170 | ▲ 180 | +1.80 | 10,050 | 10,210 | 10,040 | 45,363 |
24/05/31 | 9,990 | ▼ -10 | -0.10 | 9,920 | 10,090 | 9,920 | 47,827 |
24/05/30 | 10,000 | ▼ -60 | -0.60 | 9,970 | 10,150 | 9,960 | 55,532 |
24/05/29 | 10,060 | ▼ -320 | -3.08 | 10,400 | 10,450 | 10,060 | 100,119 |
24/05/28 | 10,380 | ▲ 170 | +1.67 | 10,150 | 10,480 | 10,110 | 99,637 |
24/05/27 | 10,210 | ▲ 0 | 0.00 | 10,150 | 10,290 | 9,960 | 156,710 |
24/05/24 | 10,210 | ▼ -420 | -3.95 | 10,550 | 10,560 | 10,060 | 198,540 |
24/05/23 | 10,630 | ▼ -270 | -2.48 | 11,020 | 11,020 | 10,630 | 113,492 |
24/05/22 | 10,900 | ▲ 70 | +0.65 | 10,930 | 11,350 | 10,800 | 191,093 |
24/05/21 | 10,830 | ▼ -200 | -1.81 | 11,020 | 11,090 | 10,740 | 107,637 |
24/05/20 | 11,030 | ▲ 70 | +0.64 | 10,910 | 11,140 | 10,790 | 147,023 |
24/05/17 | 10,960 | ▼ -370 | -3.27 | 11,200 | 11,300 | 10,940 | 160,772 |
24/05/16 | 11,330 | ▼ -150 | -1.31 | 11,540 | 11,710 | 11,310 | 163,387 |
24/05/14 | 11,480 | ▼ -220 | -1.88 | 11,580 | 11,730 | 11,460 | 213,370 |
24/05/13 | 11,700 | ▲ 130 | +1.12 | 11,610 | 12,100 | 11,610 | 472,191 |
24/05/10 | 11,570 | ▲ 640 | +5.86 | 11,950 | 12,800 | 11,530 | 3,119,141 |
24/05/09 | 10,930 | ▼ -400 | -3.53 | 11,270 | 11,300 | 10,900 | 139,339 |
24/05/08 | 11,330 | ▼ -150 | -1.31 | 11,480 | 11,540 | 11,190 | 72,844 |
24/05/07 | 11,480 | ▲ 150 | +1.32 | 11,420 | 11,530 | 11,360 | 81,412 |
24/05/03 | 11,330 | ▲ 0 | 0.00 | 11,400 | 11,570 | 11,300 | 90,538 |
24/05/02 | 11,330 | ▼ -230 | -1.99 | 11,480 | 11,510 | 11,290 | 95,583 |
24/04/30 | 11,560 | ▼ -10 | -0.09 | 11,570 | 11,830 | 11,320 | 170,777 |