넵튠
(217270) I 코스닥 07.04 15:3210,160 | 전일 | 10,350 | 고가 | 10,670 | 상한가 | 13,450 |
거래량 (주) |
506,163 |
190 -1.84% | 시가 | 10,570 | 저가 | 10,020 | 하한가 | 7,250 |
거래대금 (백만) |
5,251 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
25.07.04 | 10,160 | 190 | 506,163 | 153,020 | 1,294,875 | 2.77% | 45,406,768 |
25.07.03 | 10,350 | 1,800 | 1,714,856 | -14,857 | 1,141,855 | 2.44% | 45,559,788 |
25.07.02 | 8,550 | 350 | 146,862 | -2,551 | 1,156,712 | 2.48% | 45,544,931 |
25.07.01 | 8,900 | 40 | 92,016 | -20,231 | 1,159,263 | 2.48% | 45,542,380 |
25.06.30 | 8,940 | 360 | 550,518 | 1,128 | 1,179,494 | 2.53% | 45,522,149 |
25.06.27 | 8,580 | 120 | 578,681 | -55,514 | 1,178,366 | 2.52% | 45,523,277 |
25.06.26 | 8,700 | 170 | 225,536 | -12,861 | 1,233,880 | 2.64% | 45,467,763 |
25.06.25 | 8,870 | 360 | 370,711 | -10,733 | 1,246,741 | 2.67% | 45,454,902 |
25.06.24 | 9,230 | 80 | 379,953 | 18,880 | 1,257,474 | 2.69% | 45,444,169 |
25.06.23 | 9,310 | 420 | 432,226 | 30,746 | 1,238,594 | 2.65% | 45,463,049 |
25.06.20 | 8,890 | 170 | 230,139 | 22,333 | 1,207,848 | 2.59% | 45,493,795 |
25.06.19 | 8,720 | 140 | 194,627 | -4,465 | 1,185,515 | 2.54% | 45,516,128 |
25.06.18 | 8,860 | 10 | 283,753 | 28,187 | 1,189,980 | 2.55% | 45,511,663 |
25.06.17 | 8,850 | 430 | 458,566 | 19,340 | 1,161,793 | 2.49% | 45,539,850 |
25.06.16 | 8,420 | 170 | 330,013 | -6,918 | 1,142,453 | 2.45% | 45,559,190 |
25.06.13 | 8,250 | 30 | 327,708 | 7,297 | 1,149,371 | 2.46% | 45,552,272 |
25.06.12 | 8,280 | 10 | 125,436 | 77,404 | 1,142,074 | 2.45% | 45,559,569 |
25.06.11 | 8,290 | 140 | 206,233 | 287,618 | 1,064,670 | 2.28% | 45,636,973 |
25.06.10 | 8,150 | 840 | 1,516,009 | 79,180 | 777,052 | 1.66% | 45,924,591 |
25.06.09 | 7,310 | 450 | 264,330 | 0 | 697,872 | 1.49% | 46,003,771 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.