체결시간 2024-04-19 17:59:34 기준
- 10,590▼
-
- 전일대비
- ▼-610
- 등락률
- -5.45
시가(원) | 고가(원) | 저가(원) | 거래량 |
---|---|---|---|
11,200 | 11,210 | 10,380 | 180,142 |
미래를 여는 기업 아진엑스텍입니다
체결시간 2024-04-19 17:59:34 기준
시가(원) | 고가(원) | 저가(원) | 거래량 |
---|---|---|---|
11,200 | 11,210 | 10,380 | 180,142 |
날짜 | 종가(원) | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 (주) |
---|---|---|---|---|---|---|---|
24/04/18 | 11,200 | ▲ 240 | +2.19 | 10,930 | 11,250 | 10,930 | 121,115 |
24/04/17 | 10,960 | ▲ 130 | +1.20 | 10,800 | 12,020 | 10,800 | 995,324 |
24/04/16 | 10,830 | ▼ -20 | -0.18 | 10,600 | 10,930 | 10,430 | 187,111 |
24/04/15 | 10,850 | ▼ -480 | -4.24 | 11,080 | 11,120 | 10,660 | 170,847 |
24/04/12 | 11,330 | ▼ -30 | -0.26 | 11,500 | 11,550 | 11,200 | 125,963 |
24/04/11 | 11,360 | ▲ 240 | +2.16 | 10,910 | 11,450 | 10,760 | 120,406 |
24/04/09 | 11,120 | ▲ 160 | +1.46 | 10,960 | 11,490 | 10,950 | 194,654 |
24/04/08 | 10,960 | ▼ -250 | -2.23 | 11,390 | 11,500 | 10,910 | 165,482 |
24/04/05 | 11,210 | ▼ -210 | -1.84 | 11,160 | 11,430 | 11,160 | 132,896 |
24/04/04 | 11,420 | ▼ -10 | -0.09 | 11,660 | 11,860 | 11,350 | 213,770 |
24/04/03 | 11,430 | ▼ -80 | -0.70 | 11,490 | 11,680 | 11,330 | 198,898 |
24/04/02 | 11,510 | ▼ -290 | -2.46 | 11,920 | 11,920 | 11,400 | 249,483 |
24/04/01 | 11,800 | ▼ -410 | -3.36 | 12,260 | 12,540 | 11,720 | 484,087 |
24/03/29 | 12,210 | ▼ -10 | -0.08 | 12,330 | 12,700 | 12,150 | 497,981 |
24/03/28 | 12,220 | ▲ 50 | +0.41 | 12,230 | 12,320 | 11,930 | 393,151 |
24/03/27 | 12,170 | ▼ -450 | -3.57 | 12,740 | 12,830 | 12,080 | 411,122 |
24/03/26 | 12,620 | ▼ -150 | -1.17 | 12,770 | 12,930 | 12,320 | 490,112 |
24/03/25 | 12,770 | ▼ -490 | -3.70 | 13,330 | 13,410 | 12,580 | 593,689 |
24/03/22 | 13,260 | ▼ -70 | -0.53 | 13,380 | 14,280 | 13,260 | 2,647,736 |
24/03/21 | 13,330 | ▼ -120 | -0.89 | 13,310 | 13,770 | 13,200 | 1,059,735 |
24/03/20 | 13,450 | ▲ 660 | +5.16 | 12,880 | 14,160 | 12,450 | 4,561,053 |
24/03/19 | 12,790 | ▼ -720 | -5.33 | 13,180 | 13,660 | 12,560 | 1,883,035 |
24/03/18 | 13,510 | ▲ 1,610 | +13.53 | 11,990 | 13,510 | 11,790 | 5,304,911 |
24/03/15 | 11,070 | ▼ -50 | -0.45 | 11,000 | 11,340 | 10,960 | 6,196,750 |
24/03/14 | 11,120 | ▼ -50 | -0.45 | 11,200 | 11,250 | 10,870 | 156,477 |
24/03/13 | 11,170 | ▲ 330 | +3.04 | 10,980 | 11,260 | 10,870 | 234,516 |
24/03/12 | 10,840 | ▲ 330 | +3.14 | 10,540 | 10,990 | 10,540 | 143,090 |
24/03/11 | 10,510 | ▼ -340 | -3.13 | 10,850 | 10,860 | 10,510 | 124,541 |
24/03/08 | 10,850 | ▲ 310 | +2.94 | 10,540 | 10,880 | 10,520 | 117,558 |
24/03/07 | 10,540 | ▼ -350 | -3.21 | 11,000 | 11,150 | 10,340 | 205,381 |
24/03/06 | 10,890 | ▼ -70 | -0.64 | 10,830 | 11,210 | 10,830 | 148,618 |
24/03/05 | 10,960 | ▼ -90 | -0.81 | 10,980 | 11,140 | 10,810 | 115,478 |
24/03/04 | 11,050 | ▲ 290 | +2.70 | 10,760 | 11,150 | 10,760 | 167,803 |
24/02/29 | 10,760 | ▼ -400 | -3.58 | 11,160 | 11,160 | 10,700 | 176,414 |
24/02/28 | 11,160 | ▼ -80 | -0.71 | 11,130 | 11,370 | 10,910 | 164,241 |
24/02/27 | 11,240 | ▼ -370 | -3.19 | 11,610 | 11,650 | 10,960 | 367,974 |
24/02/26 | 11,610 | ▲ 560 | +5.07 | 11,110 | 12,200 | 11,100 | 1,109,285 |
24/02/23 | 11,050 | ▼ -270 | -2.39 | 11,400 | 11,410 | 10,990 | 216,250 |
24/02/22 | 11,320 | ▲ 70 | +0.62 | 11,300 | 11,560 | 11,050 | 390,807 |
24/02/21 | 11,250 | ▲ 550 | +5.14 | 10,700 | 11,890 | 10,660 | 1,791,584 |
24/02/20 | 10,700 | ▼ -240 | -2.19 | 10,890 | 11,010 | 10,610 | 155,473 |
24/02/19 | 10,940 | ▼ -130 | -1.17 | 11,130 | 11,130 | 10,790 | 238,473 |
24/02/16 | 11,070 | ▲ 50 | +0.45 | 11,250 | 11,250 | 10,750 | 261,978 |
24/02/15 | 11,020 | ▼ -30 | -0.27 | 11,170 | 11,240 | 10,860 | 361,916 |
24/02/14 | 11,050 | ▲ 620 | +5.94 | 10,290 | 11,090 | 10,290 | 656,326 |
24/02/13 | 10,430 | ▲ 530 | +5.35 | 10,090 | 10,530 | 10,040 | 256,954 |
24/02/08 | 9,900 | ▼ -20 | -0.20 | 10,220 | 10,290 | 9,900 | 205,355 |
24/02/07 | 9,920 | ▲ 80 | +0.81 | 9,720 | 9,920 | 9,500 | 125,054 |
24/02/06 | 9,840 | ▲ 700 | +7.66 | 9,140 | 9,950 | 8,870 | 269,482 |
24/02/05 | 9,140 | ▼ -280 | -2.97 | 9,400 | 9,440 | 9,100 | 83,571 |
24/02/02 | 9,420 | ▲ 240 | +2.61 | 9,280 | 9,490 | 9,270 | 55,052 |
24/02/01 | 9,180 | ▼ -160 | -1.71 | 9,200 | 9,420 | 9,100 | 123,553 |
24/01/31 | 9,340 | ▼ -500 | -5.08 | 9,800 | 9,900 | 9,340 | 104,518 |
24/01/30 | 9,840 | ▼ -360 | -3.53 | 10,110 | 10,300 | 9,450 | 319,936 |
24/01/29 | 10,200 | ▼ -710 | -6.51 | 10,840 | 10,910 | 10,170 | 313,217 |
24/01/26 | 10,910 | ▼ -10 | -0.09 | 10,870 | 11,290 | 10,740 | 327,239 |
24/01/25 | 10,920 | ▼ -190 | -1.71 | 11,190 | 11,330 | 10,920 | 349,577 |
24/01/24 | 11,110 | ▼ 0 | 0.00 | 11,020 | 11,180 | 10,730 | 242,939 |
24/01/23 | 11,110 | ▼ -40 | -0.36 | 11,190 | 11,230 | 10,800 | 334,265 |