엔젤로보틱스
(455900) I 코스닥 제조 10.14 15:3326,900 | 전일 | 26,050 | 고가 | 27,300 | 상한가 | 33,850 |
거래량 (주) |
183,809 |
850 3.26% | 시가 | 26,600 | 저가 | 26,300 | 하한가 | 18,250 |
거래대금 (백만) |
4,924 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.10.14 | 26,050 | 850 | 183,809 | 12,136 | 36,368 | 0.24% | 14,909,013 |
24.10.11 | 26,250 | 200 | 225,634 | -31,791 | 24,232 | 0.16% | 14,921,149 |
24.10.10 | 27,700 | 1,450 | 299,900 | -24,659 | 56,023 | 0.37% | 14,889,358 |
24.10.08 | 28,450 | 750 | 135,179 | 2,575 | 80,682 | 0.54% | 14,864,699 |
24.10.07 | 27,500 | 950 | 155,296 | 8,273 | 78,107 | 0.52% | 14,867,274 |
24.10.04 | 27,750 | 250 | 152,713 | -7,425 | 69,834 | 0.47% | 14,875,547 |
24.10.02 | 28,150 | 400 | 153,542 | -31,869 | 77,259 | 0.52% | 14,868,122 |
24.09.30 | 28,200 | 50 | 412,340 | 109,128 | 109,128 | 0.73% | 14,836,253 |
24.09.27 | 28,700 | 500 | 281,385 | 0 | 0 | 0.00% | 0 |
24.09.26 | 28,500 | 200 | 385,520 | 0 | 0 | 0.00% | 0 |
24.09.25 | 29,250 | 750 | 381,684 | 0 | 0 | 0.00% | 0 |
24.09.24 | 29,850 | 600 | 393,226 | 0 | 0 | 0.00% | 0 |
24.09.23 | 28,750 | 1,100 | 1,642,184 | 0 | 0 | 0.00% | 0 |
24.09.20 | 28,200 | 550 | 636,319 | 0 | 0 | 0.00% | 0 |
24.09.19 | 27,600 | 600 | 566,655 | 0 | 0 | 0.00% | 0 |
24.09.13 | 29,050 | 1,450 | 1,094,783 | 0 | 0 | 0.00% | 0 |
24.09.12 | 22,400 | 6,650 | 3,535,203 | 0 | 0 | 0.00% | 0 |
24.09.11 | 21,750 | 650 | 56,918 | 0 | 0 | 0.00% | 0 |
24.09.10 | 22,100 | 350 | 48,565 | 0 | 0 | 0.00% | 0 |
24.09.09 | 22,400 | 300 | 74,598 | 0 | 0 | 0.00% | 0 |
24.09.06 | 23,950 | 1,550 | 125,320 | 0 | 0 | 0.00% | 0 |
24.09.05 | 24,650 | 700 | 93,661 | 0 | 0 | 0.00% | 0 |
24.09.04 | 26,250 | 1,600 | 118,808 | 0 | 0 | 0.00% | 0 |
24.09.03 | 27,250 | 1,000 | 122,080 | 0 | 0 | 0.00% | 0 |
24.09.02 | 25,200 | 2,050 | 316,391 | 0 | 0 | 0.00% | 0 |
24.08.30 | 25,200 | 0 | 50,757 | 0 | 0 | 0.00% | 0 |
24.08.29 | 24,950 | 250 | 72,075 | 0 | 0 | 0.00% | 0 |
24.08.28 | 25,900 | 950 | 81,625 | 0 | 0 | 0.00% | 0 |
24.08.27 | 26,450 | 550 | 74,271 | 0 | 0 | 0.00% | 0 |
24.08.26 | 25,900 | 550 | 223,162 | 0 | 0 | 0.00% | 0 |
24.08.23 | 25,850 | 50 | 62,113 | 0 | 0 | 0.00% | 0 |
24.08.22 | 26,850 | 1,000 | 183,619 | 0 | 0 | 0.00% | 0 |
24.08.21 | 25,600 | 1,250 | 244,864 | 0 | 0 | 0.00% | 0 |
24.08.20 | 24,350 | 1,250 | 194,688 | 0 | 0 | 0.00% | 0 |
24.08.19 | 24,900 | 550 | 59,221 | 0 | 0 | 0.00% | 0 |
24.08.16 | 24,600 | 300 | 96,977 | 0 | 0 | 0.00% | 0 |
24.08.14 | 24,050 | 550 | 144,223 | 0 | 0 | 0.00% | 0 |
24.08.13 | 24,750 | 700 | 184,263 | 0 | 0 | 0.00% | 0 |
24.08.12 | 24,200 | 550 | 89,521 | 0 | 0 | 0.00% | 0 |
24.08.09 | 23,750 | 450 | 74,886 | 0 | 0 | 0.00% | 0 |
24.08.08 | 24,100 | 350 | 68,360 | 0 | 0 | 0.00% | 0 |
24.08.07 | 23,000 | 1,100 | 133,525 | 0 | 0 | 0.00% | 0 |
24.08.06 | 21,800 | 1,200 | 149,207 | 0 | 0 | 0.00% | 0 |
24.08.05 | 25,900 | 4,100 | 245,283 | 0 | 0 | 0.00% | 0 |
24.08.02 | 28,000 | 2,100 | 169,103 | 0 | 0 | 0.00% | 0 |
24.08.01 | 27,700 | 300 | 96,546 | 0 | 0 | 0.00% | 0 |
24.07.31 | 27,950 | 250 | 87,380 | 0 | 0 | 0.00% | 0 |
24.07.30 | 28,200 | 250 | 70,260 | 0 | 0 | 0.00% | 0 |
24.07.29 | 27,350 | 850 | 78,981 | 0 | 0 | 0.00% | 0 |
24.07.26 | 27,600 | 250 | 89,207 | 0 | 0 | 0.00% | 0 |
24.07.25 | 28,800 | 1,200 | 166,386 | 0 | 0 | 0.00% | 0 |
24.07.24 | 29,500 | 700 | 98,358 | 0 | 0 | 0.00% | 0 |
24.07.23 | 29,350 | 150 | 125,821 | 0 | 0 | 0.00% | 0 |
24.07.22 | 30,150 | 800 | 96,238 | 0 | 0 | 0.00% | 0 |
24.07.19 | 29,750 | 400 | 85,604 | 0 | 0 | 0.00% | 0 |
24.07.18 | 30,700 | 950 | 155,139 | 0 | 0 | 0.00% | 0 |
24.07.17 | 30,700 | 0 | 104,198 | 0 | 0 | 0.00% | 0 |
24.07.16 | 31,950 | 1,250 | 241,933 | 0 | 0 | 0.00% | 0 |
24.07.15 | 32,600 | 650 | 183,420 | 0 | 0 | 0.00% | 0 |
24.07.12 | 32,350 | 250 | 1,781,136 | 0 | 0 | 0.00% | 0 |
24.07.11 | 32,550 | 200 | 218,023 | 0 | 0 | 0.00% | 0 |
24.07.10 | 32,100 | 450 | 182,760 | 0 | 0 | 0.00% | 0 |
24.07.09 | 31,500 | 600 | 120,903 | 0 | 0 | 0.00% | 0 |
24.07.08 | 30,750 | 750 | 105,015 | 0 | 0 | 0.00% | 0 |
24.07.05 | 30,850 | 100 | 355,509 | 0 | 0 | 0.00% | 0 |
24.07.04 | 30,950 | 100 | 106,281 | 0 | 0 | 0.00% | 0 |
24.07.03 | 31,850 | 900 | 229,739 | 0 | 0 | 0.00% | 0 |
24.07.02 | 33,700 | 1,850 | 262,745 | 0 | 0 | 0.00% | 0 |
24.07.01 | 33,900 | 200 | 195,588 | 0 | 0 | 0.00% | 0 |
24.06.28 | 33,900 | 0 | 72,860 | 0 | 0 | 0.00% | 0 |
24.06.27 | 33,900 | 0 | 258,324 | 0 | 0 | 0.00% | 0 |
24.06.26 | 34,650 | 750 | 218,699 | 0 | 0 | 0.00% | 0 |
24.06.25 | 35,250 | 600 | 110,423 | 0 | 0 | 0.00% | 0 |
24.06.24 | 35,800 | 550 | 166,672 | 0 | 0 | 0.00% | 0 |
24.06.21 | 36,100 | 300 | 144,136 | 0 | 0 | 0.00% | 0 |
24.06.20 | 36,750 | 650 | 178,532 | 0 | 0 | 0.00% | 0 |
24.06.19 | 38,350 | 1,600 | 327,881 | 0 | 0 | 0.00% | 0 |
24.06.18 | 37,700 | 650 | 255,487 | 0 | 0 | 0.00% | 0 |
24.06.17 | 39,050 | 1,350 | 354,738 | 0 | 0 | 0.00% | 0 |
24.06.14 | 38,450 | 600 | 478,363 | 0 | 0 | 0.00% | 0 |
24.06.13 | 37,950 | 500 | 423,963 | 0 | 0 | 0.00% | 0 |
24.06.12 | 36,800 | 1,150 | 1,048,975 | 0 | 0 | 0.00% | 0 |
24.06.11 | 36,300 | 500 | 287,790 | 0 | 0 | 0.00% | 0 |
24.06.10 | 37,550 | 1,250 | 295,318 | 0 | 0 | 0.00% | 0 |
24.06.07 | 36,800 | 750 | 251,741 | 0 | 0 | 0.00% | 0 |
24.06.05 | 36,800 | 0 | 208,313 | 0 | 0 | 0.00% | 0 |
24.06.04 | 38,200 | 1,400 | 374,960 | 0 | 0 | 0.00% | 0 |
24.06.03 | 38,950 | 750 | 402,187 | 0 | 0 | 0.00% | 0 |
24.05.31 | 35,350 | 3,600 | 1,296,666 | 0 | 0 | 0.00% | 0 |
24.05.30 | 37,100 | 1,750 | 316,663 | 0 | 0 | 0.00% | 0 |
24.05.29 | 38,600 | 1,500 | 396,674 | 0 | 0 | 0.00% | 0 |
24.05.28 | 39,000 | 400 | 1,116,861 | 0 | 0 | 0.00% | 0 |
24.05.27 | 38,250 | 750 | 552,887 | 0 | 0 | 0.00% | 0 |
24.05.24 | 39,800 | 1,550 | 635,322 | 0 | 0 | 0.00% | 0 |
24.05.23 | 37,600 | 2,200 | 1,769,811 | 0 | 0 | 0.00% | 0 |
24.05.22 | 33,150 | 4,450 | 4,529,940 | 0 | 0 | 0.00% | 0 |
24.05.21 | 33,900 | 750 | 229,697 | 0 | 0 | 0.00% | 0 |
24.05.20 | 34,650 | 750 | 455,356 | 0 | 0 | 0.00% | 0 |
24.05.17 | 35,800 | 1,150 | 276,967 | 0 | 0 | 0.00% | 0 |
24.05.16 | 35,950 | 150 | 227,344 | 0 | 0 | 0.00% | 0 |
24.05.14 | 35,200 | 750 | 389,678 | 0 | 0 | 0.00% | 0 |
24.05.13 | 35,700 | 500 | 416,609 | 0 | 0 | 0.00% | 0 |
24.05.10 | 35,500 | 200 | 1,494,298 | 0 | 0 | 0.00% | 0 |
24.05.09 | 37,100 | 1,600 | 458,281 | 0 | 0 | 0.00% | 0 |
24.05.08 | 37,900 | 800 | 581,222 | 0 | 0 | 0.00% | 0 |
24.05.07 | 39,300 | 1,400 | 592,575 | 0 | 0 | 0.00% | 0 |
24.05.03 | 39,200 | 100 | 370,760 | 0 | 0 | 0.00% | 0 |
24.05.02 | 39,200 | 0 | 324,027 | 0 | 0 | 0.00% | 0 |
24.04.30 | 39,300 | 100 | 785,049 | 0 | 0 | 0.00% | 0 |
24.04.29 | 39,300 | 0 | 635,078 | 0 | 0 | 0.00% | 0 |
24.04.26 | 46,500 | 7,200 | 3,120,392 | 0 | 0 | 0.00% | 0 |
24.04.25 | 48,300 | 1,800 | 223,607 | 0 | 0 | 0.00% | 0 |
24.04.24 | 48,500 | 200 | 174,503 | 0 | 0 | 0.00% | 0 |
24.04.23 | 48,750 | 250 | 165,744 | 0 | 0 | 0.00% | 0 |
24.04.22 | 48,800 | 50 | 186,128 | 0 | 0 | 0.00% | 0 |
24.04.19 | 51,500 | 2,700 | 311,071 | 0 | 0 | 0.00% | 0 |
24.04.18 | 49,500 | 2,000 | 573,742 | 0 | 0 | 0.00% | 0 |
24.04.17 | 46,200 | 3,300 | 1,993,872 | 0 | 0 | 0.00% | 0 |
24.04.16 | 49,950 | 3,750 | 424,793 | 0 | 0 | 0.00% | 0 |
24.04.15 | 52,900 | 2,950 | 304,166 | 0 | 0 | 0.00% | 0 |
24.04.12 | 50,600 | 2,300 | 809,476 | 0 | 0 | 0.00% | 0 |
24.04.11 | 51,200 | 600 | 439,579 | 0 | 0 | 0.00% | 0 |
24.04.09 | 53,600 | 2,400 | 555,435 | 0 | 0 | 0.00% | 0 |
24.04.08 | 56,500 | 2,900 | 707,673 | 0 | 0 | 0.00% | 0 |
24.04.05 | 59,400 | 2,900 | 656,430 | 0 | 0 | 0.00% | 0 |
24.04.04 | 59,100 | 300 | 1,221,524 | 0 | 0 | 0.00% | 0 |
24.04.03 | 60,500 | 1,400 | 3,055,644 | 0 | 0 | 0.00% | 0 |
24.04.02 | 66,700 | 6,200 | 1,750,111 | 0 | 0 | 0.00% | 0 |
24.04.01 | 68,700 | 2,000 | 2,766,871 | 0 | 0 | 0.00% | 0 |
24.03.29 | 61,400 | 7,300 | 14,030,424 | 0 | 0 | 0.00% | 0 |
24.03.28 | 66,800 | 5,400 | 4,647,350 | 0 | 0 | 0.00% | 0 |
24.03.27 | 65,000 | 1,800 | 13,394,832 | 0 | 0 | 0.00% | 0 |
24.03.26 | 0 | 45,000 | 34,226,130 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
증시요약(6) - 특징 상한가 및 급등종목
-
2
금감원, 신한투증 현장 조사 착수…금융위원장 “철저히 조사해야”
-
3
고꾸라지던 철강 ETF…고려아연 경영권 분쟁에 수익률 반등
-
4
씨에스윈드, 922.73억원 규모 공급계약(WIND TOWER) 체결
-
5
CAC40(프랑스) 강보합 출발, ▲5.59(+0.07%), 7,583.48p [개장]
-
6
FTSE100(영국) 약보합 출발, ▼14.55(-0.18%), 8,239.10p
-
7
[M&A 매물장터] 年매출 200억원 5성급 호텔 매물로
-
8
머스크 신기술에 울고 웃은 韓주식
-
9
금리인하에 회사채도 볕드나 SK·롯데 등 'A급' 발행 재개
-
10
담보권에 따라 희비 엇갈려 ···· KKR·앵커는 큐익스프레스 지분 받고 원더홀딩스는 못 받았다