한국무브넥스
(010100) I 코스피 운수장비 07.16 15:334,700 | 전일 | 4,725 | 고가 | 4,715 | 상한가 | 6,140 |
거래량 (주) |
164,111 |
25 -0.53% | 시가 | 4,700 | 저가 | 4,625 | 하한가 | 3,310 |
거래대금 (백만) |
765 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
25.07.16 | 4,700 | 25 | 164,111 | -60,204 | 778,771 | 2.56% | 29,671,649 |
25.07.15 | 4,725 | 55 | 263,959 | 37,467 | 838,975 | 2.76% | 29,611,445 |
25.07.14 | 4,780 | 75 | 365,882 | -12,896 | 801,508 | 2.63% | 29,648,912 |
25.07.11 | 4,705 | 5 | 218,478 | 14,062 | 814,404 | 2.67% | 29,636,016 |
25.07.10 | 4,700 | 5 | 262,466 | -21,787 | 800,342 | 2.63% | 29,650,078 |
25.07.09 | 4,695 | 15 | 221,688 | -27,368 | 822,129 | 2.70% | 29,628,291 |
25.07.08 | 4,710 | 55 | 244,282 | -53,727 | 849,497 | 2.79% | 29,600,923 |
25.07.07 | 4,655 | 105 | 248,502 | -236,436 | 903,224 | 2.97% | 29,547,196 |
25.07.04 | 4,760 | 180 | 622,097 | -73,246 | 1,139,660 | 3.74% | 29,310,760 |
25.07.03 | 4,940 | 365 | 1,012,062 | -107,297 | 1,212,906 | 3.98% | 29,237,514 |
25.07.02 | 4,575 | 95 | 398,469 | 216,682 | 1,320,203 | 4.34% | 29,130,217 |
25.07.01 | 4,670 | 395 | 1,458,636 | 1,823 | 1,103,521 | 3.62% | 29,346,899 |
25.06.30 | 4,275 | 60 | 269,062 | -87,801 | 1,101,698 | 3.62% | 29,348,722 |
25.06.27 | 4,335 | 110 | 264,000 | -167,330 | 1,189,499 | 3.91% | 29,260,921 |
25.06.26 | 4,445 | 205 | 380,593 | 39,347 | 1,356,829 | 4.46% | 29,093,591 |
25.06.25 | 4,650 | 150 | 877,226 | 90,201 | 1,317,482 | 4.33% | 29,132,938 |
25.06.24 | 4,500 | 80 | 305,475 | 35,243 | 1,227,281 | 4.03% | 29,223,139 |
25.06.23 | 4,420 | 80 | 245,483 | -9,514 | 1,192,038 | 3.91% | 29,258,382 |
25.06.20 | 4,500 | 20 | 284,139 | -8,320 | 1,201,552 | 3.95% | 29,248,868 |
25.06.19 | 4,520 | 0 | 252,957 | -73,054 | 1,209,872 | 3.97% | 29,240,548 |
25.06.18 | 4,520 | 105 | 274,757 | -122 | 1,282,926 | 4.21% | 29,167,494 |
25.06.17 | 4,625 | 115 | 670,983 | 0 | 1,283,048 | 4.21% | 29,167,372 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.