전체메뉴 NEW

정원엔시스 045510 코스닥

2021/07/30 장종료 20분지연 새로고침

3,635 375 -9.35%

전일종가
4,010
시가
4,010
고가
4,010
저가
3,580
거래량(천주)
4,280,251
시가총액
1,171억
당일최저
3,580
당일최고
4,010
현위치
52주 최저
1,605
52주 최고
4,460
현위치

외국인 순매매 거래량

일자 순매매량 보유주식수 보유율(%) 매수가능수량 종가 전일비 등락률(%) 거래량
21/07/30 0 266,293 0.83 31,942,999 3,635 375 -9.35 4,307,710
21/07/29 243,242 266,293 0.83 31,942,999 4,010 680 +20.42 23,558,267
21/07/28 3,542 23,051 0.07 32,186,241 3,330 20 -0.60 5,906,862
21/07/27 -260,478 19,509 0.06 32,189,783 3,350 40 -1.18 15,477,537
21/07/26 -239,054 279,987 0.87 31,929,305 3,390 145 +4.47 3,017,116
21/07/23 -8,519 519,041 1.61 31,690,251 3,245 5 -0.15 234,739
21/07/22 29,691 527,560 1.64 31,681,732 3,250 125 +4.00 335,580
21/07/21 80,889 497,869 1.55 31,711,423 3,125 10 +0.32 226,064
21/07/20 100,955 416,980 1.29 31,792,312 3,115 0 0.00 363,182
21/07/19 -15,873 316,025 0.98 31,893,267 3,115 145 -4.45 265,456
21/07/16 5,698 331,898 1.03 31,877,394 3,260 45 +1.40 1,374,964
21/07/15 86,024 326,200 1.01 31,883,092 3,215 45 +1.42 303,379
21/07/14 -115,043 240,176 0.75 31,969,116 3,170 180 -5.37 578,316
21/07/13 135,841 355,219 1.10 31,854,073 3,350 55 +1.67 674,052
21/07/12 69,033 219,378 0.68 31,989,914 3,295 115 +3.62 3,294,568
21/07/09 109,828 150,345 0.47 32,058,947 3,180 160 -4.79 910,289
21/07/08 -8,243 40,517 0.13 32,168,775 3,340 155 -4.43 1,346,279
21/07/07 -1,923 48,760 0.15 32,160,532 3,495 55 -1.55 1,072,111
21/07/06 -4,945 50,683 0.16 32,158,609 3,550 195 +5.81 1,571,283
21/07/05 2,607 55,628 0.17 32,153,664 3,355 25 +0.75 303,707
처음으로 1 2 3 4 5 6 7 8 9 10 끝으로
상단 바로가기