전진건설로봇
(079900) I 코스피 기계 11.08 15:33| 26,850 | 전일 | 26,400 | 고가 | 29,500 | 상한가 | 34,300 |
거래량 (주) |
3,488,144 |
| 450 1.70% | 시가 | 27,150 | 저가 | 26,300 | 하한가 | 18,500 |
거래대금 (백만) |
98,033 |
| 날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
|---|---|---|---|---|---|---|---|
| 24.11.08 | 26,400 | 450 | 3,488,144 | -110,140 | 249,174 | 1.71% | 14,343,371 |
| 24.11.07 | 25,750 | 650 | 2,720,108 | -29,541 | 359,314 | 2.46% | 14,233,231 |
| 24.11.06 | 21,950 | 3,800 | 5,397,846 | -72,849 | 388,855 | 2.66% | 14,203,690 |
| 24.11.05 | 21,050 | 900 | 941,214 | 54,065 | 461,704 | 3.16% | 14,130,841 |
| 24.11.04 | 22,600 | 1,550 | 1,628,485 | 108,592 | 407,639 | 2.65% | 14,952,935 |
| 24.11.01 | 24,000 | 1,400 | 673,148 | -9,529 | 299,047 | 1.95% | 15,061,527 |
| 24.10.31 | 24,850 | 850 | 1,202,613 | 13,532 | 308,576 | 2.01% | 15,051,998 |
| 24.10.30 | 23,350 | 1,500 | 4,823,655 | 18,446 | 295,044 | 1.92% | 15,065,530 |
| 24.10.29 | 23,000 | 350 | 1,222,538 | 67,021 | 276,598 | 1.80% | 15,083,976 |
| 24.10.28 | 23,000 | 0 | 1,684,745 | 209,577 | 209,577 | 1.36% | 15,150,997 |
| 24.10.25 | 21,850 | 1,150 | 2,796,849 | 0 | 0 | 0.00% | 0 |
| 24.10.24 | 18,210 | 3,640 | 6,955,370 | 0 | 0 | 0.00% | 0 |
| 24.10.23 | 17,600 | 610 | 900,644 | 0 | 0 | 0.00% | 0 |
| 24.10.22 | 16,930 | 670 | 1,172,820 | 0 | 0 | 0.00% | 0 |
| 24.10.21 | 17,230 | 300 | 187,616 | 0 | 0 | 0.00% | 0 |
| 24.10.18 | 17,420 | 190 | 397,762 | 0 | 0 | 0.00% | 0 |
| 24.10.17 | 16,300 | 1,120 | 632,391 | 0 | 0 | 0.00% | 0 |
| 24.10.16 | 16,710 | 410 | 94,124 | 0 | 0 | 0.00% | 0 |
| 24.10.15 | 16,590 | 120 | 154,144 | 0 | 0 | 0.00% | 0 |
| 24.10.14 | 16,130 | 460 | 207,567 | 0 | 0 | 0.00% | 0 |
| 24.10.11 | 16,530 | 400 | 255,687 | 0 | 0 | 0.00% | 0 |
| 24.10.10 | 16,530 | 0 | 284,404 | 0 | 0 | 0.00% | 0 |
| 24.10.08 | 15,700 | 830 | 760,254 | 0 | 0 | 0.00% | 0 |
| 24.10.07 | 15,170 | 530 | 268,045 | 0 | 0 | 0.00% | 0 |
| 24.10.04 | 14,600 | 570 | 124,852 | 0 | 0 | 0.00% | 0 |
| 24.10.02 | 15,310 | 710 | 139,876 | 0 | 0 | 0.00% | 0 |
| 24.09.30 | 15,810 | 500 | 103,427 | 0 | 0 | 0.00% | 0 |
| 24.09.27 | 16,030 | 220 | 107,697 | 0 | 0 | 0.00% | 0 |
| 24.09.26 | 15,800 | 230 | 83,637 | 0 | 0 | 0.00% | 0 |
| 24.09.25 | 16,120 | 320 | 129,271 | 0 | 0 | 0.00% | 0 |
| 24.09.24 | 16,220 | 100 | 109,148 | 0 | 0 | 0.00% | 0 |
| 24.09.23 | 16,170 | 50 | 325,737 | 0 | 0 | 0.00% | 0 |
| 24.09.20 | 15,710 | 460 | 221,979 | 0 | 0 | 0.00% | 0 |
| 24.09.19 | 16,010 | 300 | 259,136 | 0 | 0 | 0.00% | 0 |
| 24.09.13 | 17,050 | 1,040 | 519,821 | 0 | 0 | 0.00% | 0 |
| 24.09.12 | 15,090 | 1,960 | 2,966,985 | 0 | 0 | 0.00% | 0 |
| 24.09.11 | 16,030 | 940 | 308,320 | 0 | 0 | 0.00% | 0 |
| 24.09.10 | 16,600 | 570 | 274,682 | 0 | 0 | 0.00% | 0 |
| 24.09.09 | 16,630 | 30 | 229,433 | 0 | 0 | 0.00% | 0 |
| 24.09.06 | 17,790 | 1,160 | 356,976 | 0 | 0 | 0.00% | 0 |
| 24.09.05 | 17,650 | 140 | 343,674 | 0 | 0 | 0.00% | 0 |
| 24.09.04 | 18,730 | 1,080 | 293,085 | 0 | 0 | 0.00% | 0 |
| 24.09.03 | 18,830 | 100 | 461,866 | 0 | 0 | 0.00% | 0 |
| 24.09.02 | 18,200 | 630 | 973,831 | 0 | 0 | 0.00% | 0 |
| 24.08.30 | 18,850 | 650 | 549,135 | 0 | 0 | 0.00% | 0 |
| 24.08.29 | 19,270 | 420 | 483,268 | 0 | 0 | 0.00% | 0 |
| 24.08.28 | 19,500 | 230 | 1,106,732 | 0 | 0 | 0.00% | 0 |
| 24.08.27 | 20,050 | 550 | 537,643 | 0 | 0 | 0.00% | 0 |
| 24.08.26 | 19,980 | 70 | 967,320 | 0 | 0 | 0.00% | 0 |
| 24.08.23 | 20,700 | 720 | 789,054 | 0 | 0 | 0.00% | 0 |
| 24.08.22 | 22,050 | 1,350 | 1,945,036 | 0 | 0 | 0.00% | 0 |
| 24.08.21 | 20,800 | 1,250 | 6,682,866 | 0 | 0 | 0.00% | 0 |
| 24.08.20 | 20,550 | 250 | 5,543,155 | 0 | 0 | 0.00% | 0 |
| 24.08.19 | 0 | 4,050 | 18,707,889 | 0 | 0 | 0.00% | 0 |