메드팩토
(235980) I 코스닥 07.17 15:32| 4,240 | 전일 | 3,970 | 고가 | 4,240 | 상한가 | 5,160 |
거래량 (주) |
349,383 |
| 270 6.80% | 시가 | 3,995 | 저가 | 3,980 | 하한가 | 2,780 |
거래대금 (백만) |
1,445 |
| 날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
|---|---|---|---|---|---|---|---|
| 25.07.17 | 4,240 | 270 | 349,383 | -13,403 | 1,694,715 | 4.94% | 32,580,406 |
| 25.07.16 | 3,970 | 55 | 116,391 | 38,294 | 1,708,118 | 4.98% | 32,567,003 |
| 25.07.15 | 4,025 | 30 | 278,821 | 71 | 1,669,824 | 4.87% | 32,605,297 |
| 25.07.14 | 3,995 | 10 | 125,819 | -27,455 | 1,669,753 | 4.87% | 32,605,368 |
| 25.07.11 | 4,005 | 20 | 98,506 | -12,309 | 1,697,208 | 4.95% | 32,577,913 |
| 25.07.10 | 4,025 | 10 | 438,303 | -7,300 | 1,709,517 | 4.99% | 32,565,604 |
| 25.07.09 | 4,015 | 5 | 223,856 | -34,337 | 1,716,817 | 5.01% | 32,558,304 |
| 25.07.08 | 4,020 | 30 | 223,380 | -48,828 | 1,751,154 | 5.11% | 32,523,967 |
| 25.07.07 | 4,050 | 150 | 297,811 | -13,489 | 1,799,982 | 5.25% | 32,475,139 |
| 25.07.04 | 4,200 | 370 | 1,610,988 | 28,478 | 1,813,471 | 5.29% | 32,461,650 |
| 25.07.03 | 3,830 | 110 | 113,031 | 16,510 | 1,784,993 | 5.21% | 32,490,128 |
| 25.07.02 | 3,720 | 80 | 316,147 | 17,246 | 1,768,483 | 5.16% | 32,506,638 |
| 25.07.01 | 3,640 | 5 | 90,063 | -13,774 | 1,751,237 | 5.11% | 32,523,884 |
| 25.06.30 | 3,645 | 15 | 134,105 | 16,927 | 1,765,011 | 5.15% | 32,510,110 |
| 25.06.27 | 3,630 | 10 | 74,697 | -70,157 | 1,748,084 | 5.10% | 32,527,037 |
| 25.06.26 | 3,620 | 220 | 216,026 | -31,803 | 1,818,241 | 5.30% | 32,456,880 |
| 25.06.25 | 3,840 | 70 | 123,819 | -27,055 | 1,850,044 | 5.40% | 32,425,077 |
| 25.06.24 | 3,910 | 105 | 209,250 | -58,061 | 1,877,099 | 5.48% | 32,398,022 |
| 25.06.23 | 3,805 | 75 | 284,314 | -7,324 | 1,935,160 | 5.65% | 32,339,961 |
| 25.06.20 | 3,880 | 20 | 111,094 | 18,505 | 1,942,484 | 5.67% | 32,332,637 |
| 25.06.19 | 3,900 | 170 | 618,738 | -1,397 | 1,923,979 | 5.61% | 32,351,142 |
| 25.06.18 | 3,730 | 20 | 76,102 | 0 | 1,925,376 | 5.62% | 32,349,745 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.