KG모빌리언스
(046440) I 코스닥 08.01 15:32| 5,120 | 전일 | 5,350 | 고가 | 5,390 | 상한가 | 6,950 |
거래량 (주) |
193,259 |
| 230 -4.30% | 시가 | 5,390 | 저가 | 5,080 | 하한가 | 3,750 |
거래대금 (백만) |
991 |
| 날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
|---|---|---|---|---|---|---|---|
| 25.08.01 | 5,120 | 230 | 193,259 | 16,927 | 1,904,133 | 5.01% | 36,106,669 |
| 25.07.31 | 5,350 | 70 | 96,293 | 10,764 | 1,887,206 | 4.96% | 36,123,596 |
| 25.07.30 | 5,280 | 60 | 153,067 | -17,110 | 1,876,442 | 4.94% | 36,134,360 |
| 25.07.29 | 5,340 | 50 | 75,212 | -4,831 | 1,893,552 | 4.98% | 36,117,250 |
| 25.07.28 | 5,390 | 20 | 74,581 | -7,812 | 1,898,383 | 4.99% | 36,112,419 |
| 25.07.25 | 5,370 | 90 | 198,036 | 6,805 | 1,906,195 | 5.01% | 36,104,607 |
| 25.07.24 | 5,280 | 140 | 207,200 | 12,661 | 1,899,390 | 5.00% | 36,111,412 |
| 25.07.23 | 5,420 | 90 | 142,013 | 49,453 | 1,886,729 | 4.96% | 36,124,073 |
| 25.07.22 | 5,510 | 70 | 277,399 | -1,675 | 1,837,276 | 4.83% | 36,173,526 |
| 25.07.21 | 5,580 | 70 | 124,212 | 31,674 | 1,838,951 | 4.84% | 36,171,851 |
| 25.07.18 | 5,650 | 40 | 184,131 | -38,654 | 1,807,277 | 4.75% | 36,203,525 |
| 25.07.17 | 5,610 | 60 | 323,006 | 45,131 | 1,845,931 | 4.86% | 36,164,871 |
| 25.07.16 | 5,670 | 40 | 252,727 | 21,548 | 1,800,800 | 4.74% | 36,210,002 |
| 25.07.15 | 5,710 | 70 | 377,325 | -94,302 | 1,779,252 | 4.68% | 36,231,550 |
| 25.07.14 | 5,780 | 230 | 854,107 | 46,338 | 1,873,554 | 4.93% | 36,137,248 |
| 25.07.11 | 6,010 | 110 | 1,063,420 | 63,149 | 1,827,216 | 4.81% | 36,183,586 |
| 25.07.10 | 5,900 | 10 | 646,384 | -44,998 | 1,764,067 | 4.64% | 36,246,735 |
| 25.07.09 | 5,890 | 370 | 2,798,118 | 4,168 | 1,809,065 | 4.76% | 36,201,737 |
| 25.07.08 | 5,520 | 20 | 279,865 | 25,955 | 1,804,897 | 4.75% | 36,205,905 |
| 25.07.07 | 5,500 | 180 | 530,527 | 7,749 | 1,778,942 | 4.68% | 36,231,860 |
| 25.07.04 | 5,320 | 50 | 217,309 | 25,828 | 1,771,193 | 4.66% | 36,239,609 |
| 25.07.03 | 5,370 | 70 | 211,549 | 0 | 1,745,365 | 4.59% | 36,265,437 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.