인투셀
(287840) I 코스닥 07.09 15:3338,800 | 전일 | 41,250 | 고가 | 42,000 | 상한가 | 53,600 |
거래량 (주) |
637,639 |
2,450 -5.94% | 시가 | 40,900 | 저가 | 38,650 | 하한가 | 28,900 |
거래대금 (백만) |
25,351 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
25.07.09 | 38,800 | 2,450 | 637,639 | 5,083 | 292,966 | 1.97% | 14,554,634 |
25.07.08 | 41,250 | 650 | 348,911 | -22,394 | 287,883 | 1.94% | 14,559,717 |
25.07.07 | 41,900 | 1,400 | 334,738 | -42,392 | 310,277 | 2.09% | 14,537,323 |
25.07.04 | 40,500 | 1,500 | 395,815 | 114,260 | 352,669 | 2.38% | 14,494,931 |
25.07.03 | 42,000 | 3,000 | 796,897 | 59,631 | 238,409 | 1.61% | 14,609,191 |
25.07.02 | 39,000 | 1,050 | 436,452 | 33,956 | 178,778 | 1.20% | 14,668,822 |
25.07.01 | 37,950 | 250 | 284,237 | -8,893 | 144,822 | 0.98% | 14,702,778 |
25.06.30 | 37,700 | 1,400 | 225,113 | -75,963 | 153,715 | 1.04% | 14,693,885 |
25.06.27 | 39,100 | 550 | 557,148 | 19,653 | 229,678 | 1.55% | 14,617,922 |
25.06.26 | 39,650 | 950 | 488,425 | -130,173 | 210,025 | 1.41% | 14,637,575 |
25.06.25 | 40,600 | 500 | 452,906 | -65,186 | 340,198 | 2.29% | 14,507,402 |
25.06.24 | 41,100 | 2,050 | 1,027,758 | 300,906 | 405,384 | 2.73% | 14,442,216 |
25.06.23 | 39,050 | 1,200 | 1,581,796 | -9,814 | 104,478 | 0.70% | 14,743,122 |
25.06.20 | 37,850 | 150 | 612,027 | 23,497 | 114,292 | 0.77% | 14,733,308 |
25.06.19 | 38,000 | 1,250 | 298,380 | -44,569 | 90,795 | 0.61% | 14,756,805 |
25.06.18 | 36,750 | 1,900 | 187,179 | -30,827 | 135,364 | 0.91% | 14,712,236 |
25.06.17 | 38,650 | 750 | 326,267 | 80,533 | 166,191 | 1.12% | 14,681,409 |
25.06.16 | 37,900 | 2,900 | 491,391 | -27,724 | 85,658 | 0.58% | 14,761,942 |
25.06.13 | 35,000 | 2,000 | 315,589 | 25,742 | 113,382 | 0.76% | 14,715,712 |
25.06.12 | 37,000 | 600 | 384,975 | 12,564 | 87,640 | 0.59% | 14,741,454 |
25.06.11 | 37,600 | 1,100 | 325,048 | -13,158 | 75,076 | 0.51% | 14,754,018 |
25.06.10 | 38,700 | 950 | 722,276 | 0 | 88,234 | 0.60% | 14,740,860 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.