엔젤로보틱스(455900)- 매일경제 마켓

엔젤로보틱스

(455900) I 코스닥 제조 11.22 15:03

23,800	전일	23,200	고가	24,850	상한가	30,150	거래량 (주)	244,071
600 2.59%	시가	23,850	저가	23,700	하한가	16,250	거래대금 (백만)	5,904

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.21	23,600	400	115,226	-9,561	48,022	0.32%	14,897,359
24.11.20	24,100	500	118,935	-12,466	57,583	0.39%	14,887,798
24.11.19	23,450	650	352,227	38,160	70,049	0.47%	14,875,332
24.11.18	22,850	600	195,545	17,832	31,889	0.21%	14,913,492
24.11.15	22,000	850	198,570	-15,084	14,057	0.09%	14,931,324
24.11.14	22,550	250	195,151	-42,187	29,141	0.19%	14,916,240
24.11.13	24,600	2,050	849,324	49,859	71,328	0.48%	14,874,053
24.11.12	23,400	1,200	1,078,557	-15,834	21,469	0.14%	14,923,912
24.11.11	24,100	700	183,644	17,842	37,303	0.25%	14,908,078
24.11.08	23,950	150	134,717	-27,962	19,461	0.13%	14,925,920
24.11.07	22,700	1,250	922,000	47,423	47,423	0.32%	14,897,958
24.11.06	23,500	800	92,264	0	0	0.00%	0
24.11.05	23,050	450	62,672	0	0	0.00%	0
24.11.04	22,500	550	60,211	0	0	0.00%	0
24.11.01	23,550	1,050	99,411	0	0	0.00%	0
24.10.31	23,550	0	84,952	0	0	0.00%	0
24.10.30	24,100	550	86,646	0	0	0.00%	0
24.10.29	24,600	500	138,805	0	0	0.00%	0
24.10.28	25,000	400	211,812	0	0	0.00%	0
24.10.25	24,400	600	245,172	0	0	0.00%	0
24.10.24	23,450	950	1,381,989	0	0	0.00%	0
24.10.23	23,400	50	76,821	0	0	0.00%	0
24.10.22	24,400	1,000	119,443	0	0	0.00%	0
24.10.21	24,350	50	112,533	0	0	0.00%	0
24.10.18	24,950	600	93,149	0	0	0.00%	0
24.10.17	25,300	350	102,506	0	0	0.00%	0
24.10.16	26,400	1,100	144,756	0	0	0.00%	0
24.10.15	26,900	500	243,105	0	0	0.00%	0
24.10.14	26,050	850	183,809	0	0	0.00%	0
24.10.11	26,250	200	225,634	0	0	0.00%	0
24.10.10	27,700	1,450	299,900	0	0	0.00%	0
24.10.08	28,450	750	135,179	0	0	0.00%	0
24.10.07	27,500	950	155,296	0	0	0.00%	0
24.10.04	27,750	250	152,713	0	0	0.00%	0
24.10.02	28,150	400	153,542	0	0	0.00%	0
24.09.30	28,200	50	412,340	0	0	0.00%	0
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

HOT이슈

코스피
인기검색

코스닥
인기검색

1

위츠

15,210

0.86%
2

더본코리아

39,050

-1.26%
3

TIGER 코리아밸류업

9,565

1.22%
4

에이럭스

7,160

-5.54%
5

성우

21,350

-5.53%

11.22 15:24 더보기 >

1

삼성전자

56,200

-0.35%
2

팜젠사이언스

4,690

-0.85%
3

두산에너빌리티

22,100

5.74%
4

포스코DX

21,650

-0.23%
5

삼성중공업

11,990

1.52%

11.22 15:24 더보기 >

1

에코프로

75,600

1.48%
2

스마트레이더시스템

11,330

-1.39%
3

지오엘리먼트

6,500

-0.31%
4

슈어소프트테크

4,945

-1.10%
5

알테오젠

306,500

-11.54%

11.22 15:24 더보기 >

주가 정보

매일 경제

최근 검색어

엔젤로보틱스

증권 많이 본 뉴스

인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등

코스닥 하락률 상위 20종목(직전 30분 기준)

피엔티엠에스, 41억원 규모 공급계약(Stacking M/C 제작) 체결

알에프시스템즈, 주식등의 대량보유자 소유주식수 변동

대성산업(128820) 소폭 상승세 +3.08%, 3거래일 연속 상승

가권지수(대만) 강세 마감, ▲348.66P(+1.55%), 22,904.32P [장마감]

서호전기(065710) 소폭 상승세 +4.30%

KB자산운용, 하이트진로 서초사옥 인수 4년 만에 재매각 추진

오후장 특징주★(코스닥)

코람코, 서울 여의도 NH농협캐피탈 빌딩 인수…SI로 오케스트로 유치