삼일
(032280) I 코스닥 07.31 15:33| 1,486 | 전일 | 1,492 | 고가 | 1,492 | 상한가 | 1,939 |
거래량 (주) |
49,177 |
| 6 -0.40% | 시가 | 1,492 | 저가 | 1,479 | 하한가 | 1,045 |
거래대금 (백만) |
73 |
| 날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
|---|---|---|---|---|---|---|---|
| 25.07.31 | 1,486 | 6 | 49,177 | -6,499 | 442,734 | 2.73% | 15,770,856 |
| 25.07.30 | 1,492 | 19 | 38,534 | -277 | 449,233 | 2.77% | 15,764,357 |
| 25.07.29 | 1,511 | 28 | 35,012 | 988 | 449,510 | 2.77% | 15,764,080 |
| 25.07.28 | 1,483 | 6 | 44,979 | -2,433 | 448,522 | 2.77% | 15,765,068 |
| 25.07.25 | 1,489 | 1 | 34,796 | -11,059 | 450,955 | 2.78% | 15,762,635 |
| 25.07.24 | 1,490 | 15 | 67,287 | -2,657 | 462,014 | 2.85% | 15,751,576 |
| 25.07.23 | 1,505 | 2 | 44,315 | -23,403 | 464,671 | 2.87% | 15,748,919 |
| 25.07.22 | 1,507 | 24 | 45,504 | 517 | 488,074 | 3.01% | 15,725,516 |
| 25.07.21 | 1,531 | 10 | 35,865 | 5,742 | 487,557 | 3.01% | 15,726,033 |
| 25.07.18 | 1,541 | 19 | 59,275 | 2,157 | 481,815 | 2.97% | 15,731,775 |
| 25.07.17 | 1,522 | 0 | 34,004 | 3,689 | 479,658 | 2.96% | 15,733,932 |
| 25.07.16 | 1,522 | 8 | 45,747 | -20,468 | 475,969 | 2.94% | 15,737,621 |
| 25.07.15 | 1,530 | 8 | 91,869 | -8,290 | 496,437 | 3.06% | 15,717,153 |
| 25.07.14 | 1,538 | 11 | 63,872 | 18,852 | 504,727 | 3.11% | 15,708,863 |
| 25.07.11 | 1,549 | 4 | 73,960 | 964 | 485,875 | 3.00% | 15,727,715 |
| 25.07.10 | 1,545 | 3 | 27,966 | -7,304 | 484,911 | 2.99% | 15,728,679 |
| 25.07.09 | 1,542 | 1 | 31,404 | 1,310 | 492,215 | 3.04% | 15,721,375 |
| 25.07.08 | 1,543 | 10 | 45,701 | 8,633 | 490,905 | 3.03% | 15,722,685 |
| 25.07.07 | 1,533 | 5 | 64,987 | -4,835 | 482,272 | 2.97% | 15,731,318 |
| 25.07.04 | 1,538 | 9 | 71,671 | 32,698 | 487,107 | 3.00% | 15,726,483 |
| 25.07.03 | 1,547 | 30 | 131,302 | -425 | 454,409 | 2.80% | 15,759,181 |
| 25.07.02 | 1,517 | 4 | 60,706 | 0 | 454,834 | 2.81% | 15,758,756 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.