펄어비스
(263750) I 코스닥 07.11 15:3241,000 | 전일 | 40,600 | 고가 | 41,550 | 상한가 | 52,700 |
거래량 (주) |
107,818 |
400 0.99% | 시가 | 41,000 | 저가 | 40,550 | 하한가 | 28,450 |
거래대금 (백만) |
4,415 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
25.07.11 | 41,000 | 400 | 107,818 | 137,590 | 4,936,651 | 7.68% | 59,311,204 |
25.07.10 | 40,600 | 350 | 269,023 | 5,883 | 4,799,061 | 7.47% | 59,448,794 |
25.07.09 | 40,950 | 50 | 125,026 | 47,026 | 4,793,178 | 7.46% | 59,454,677 |
25.07.08 | 41,000 | 150 | 97,640 | -11,827 | 4,746,152 | 7.39% | 59,501,703 |
25.07.07 | 40,850 | 750 | 110,904 | 59,137 | 4,757,979 | 7.41% | 59,489,876 |
25.07.04 | 41,600 | 300 | 172,945 | -20,771 | 4,698,842 | 7.31% | 59,549,013 |
25.07.03 | 41,900 | 250 | 87,434 | -36,449 | 4,719,613 | 7.35% | 59,528,242 |
25.07.02 | 41,650 | 950 | 124,676 | -9,967 | 4,756,062 | 7.40% | 59,491,793 |
25.07.01 | 42,600 | 300 | 152,503 | 28,431 | 4,766,029 | 7.42% | 59,481,826 |
25.06.30 | 42,300 | 1,050 | 157,079 | 20,883 | 4,737,598 | 7.37% | 59,510,257 |
25.06.27 | 41,250 | 150 | 134,704 | -16,660 | 4,716,715 | 7.34% | 59,531,140 |
25.06.26 | 41,100 | 1,400 | 210,774 | -136,435 | 4,733,375 | 7.37% | 59,514,480 |
25.06.25 | 42,500 | 450 | 113,211 | 12,532 | 4,869,810 | 7.58% | 59,378,045 |
25.06.24 | 42,950 | 1,350 | 239,161 | -5,292 | 4,857,278 | 7.56% | 59,390,577 |
25.06.23 | 41,600 | 950 | 227,498 | -22,803 | 4,862,570 | 7.57% | 59,385,285 |
25.06.20 | 42,550 | 250 | 334,469 | 20,591 | 4,885,373 | 7.60% | 59,362,482 |
25.06.19 | 42,800 | 400 | 262,008 | 12,410 | 4,864,782 | 7.57% | 59,383,073 |
25.06.18 | 42,400 | 750 | 220,583 | 113,106 | 4,852,372 | 7.55% | 59,395,483 |
25.06.17 | 41,650 | 2,650 | 691,711 | -4,682 | 4,739,266 | 7.38% | 59,508,589 |
25.06.16 | 39,000 | 50 | 96,969 | -124,349 | 4,743,948 | 7.38% | 59,503,907 |
25.06.13 | 39,050 | 150 | 294,971 | 0 | 4,868,297 | 7.58% | 59,379,558 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.