전체메뉴 NEW
한경 글로벌마켓 오픈 이벤트

오픈베이스 049480 코스닥

2021/09/17 장종료 20분지연 새로고침

3,595 15 +0.42%

전일종가
3,580
시가
3,585
고가
3,640
저가
3,510
거래량(천주)
576,137
시가총액
1,130억
당일최저
3,510
당일최고
3,640
현위치
52주 최저
2,840
52주 최고
8,000
현위치

외국인 순매매 거래량

일자 순매매량 보유주식수 보유율(%) 매수가능수량 종가 전일비 등락률(%) 거래량
21/09/17 0 2,646,679 8.42 28,775,704 3,595 15 +0.42 582,230
21/09/16 18,729 2,646,679 8.42 28,775,704 3,580 50 -1.38 728,047
21/09/15 -136,849 2,627,950 8.36 28,794,433 3,630 150 -3.97 1,338,499
21/09/14 161,101 2,764,799 8.80 28,657,584 3,780 80 +2.16 613,947
21/09/13 19,002 2,603,698 8.29 28,818,685 3,700 70 -1.86 586,834
21/09/10 205,197 2,584,696 8.23 28,837,687 3,770 40 +1.07 982,443
21/09/09 -194,859 2,379,499 7.57 29,042,884 3,730 110 -2.86 1,983,362
21/09/08 -193,881 2,574,358 8.19 28,848,025 3,840 155 -3.88 1,312,300
21/09/07 113,717 2,768,239 8.81 28,654,144 3,995 60 +1.52 1,073,737
21/09/06 38,753 2,654,522 8.45 28,767,861 3,935 150 -3.67 1,292,516
21/09/03 -296,311 2,615,769 8.32 28,806,614 4,085 15 -0.37 1,576,081
21/09/02 -144,496 2,912,080 9.27 28,510,303 4,100 75 +1.86 1,806,763
21/09/01 336,695 3,056,576 9.73 28,365,807 4,025 110 +2.81 1,071,963
21/08/31 154,927 2,719,881 8.66 28,702,502 3,915 75 +1.95 879,093
21/08/30 283,461 2,564,954 8.16 28,857,429 3,840 95 -2.41 1,587,093
21/08/27 481,075 2,281,493 7.26 29,140,890 3,935 20 +0.51 1,644,217
21/08/26 -1,687,454 1,800,418 5.73 29,621,965 3,915 415 -9.58 6,523,230
21/08/25 -110,454 3,487,872 11.10 27,934,511 4,330 50 +1.17 1,093,531
21/08/24 44,763 3,598,326 11.45 27,824,057 4,280 130 +3.13 1,123,508
21/08/23 181,578 3,553,563 11.31 27,868,820 4,150 40 +0.97 1,094,631
처음으로 1 2 3 4 5 6 7 8 9 10 끝으로
상단 바로가기