영풍
(000670) |
코스피 200
철강및금속
액면가 5,000원
|
 |
|
|
|
 04.12 15:59 |
|
|
|
|
|
| 606,000 (589,000) |
|
[시가/고가/저가] 589,000 / 606,000 / 586,000 |
| 전일비/등락률 |
▲ 17,000 (2.89%) |
매도호가/호가잔량 |
606,000 / 25 |
| 거래량/전일동시간대비 |
1,723 /▲ 356 |
매수호가/호가잔량 |
605,000 / 9 |
| 상한가/하한가 |
765,000 / 413,000 |
총매도/총매수잔량 |
342 / 272 |
|
|
|
 |
|
| 날짜 |
종가 |
전일비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
| 21/04/12 |
606,000 |
▲ 17,000 |
2.89 |
589,000 |
606,000 |
586,000 |
1,715 |
| 21/04/09 |
589,000 |
0 |
0.00 |
585,000 |
593,000 |
585,000 |
1,367 |
| 21/04/08 |
589,000 |
0 |
0.00 |
586,000 |
593,000 |
583,000 |
1,473 |
| 21/04/07 |
589,000 |
▼ 2,000 |
-0.34 |
590,000 |
593,000 |
587,000 |
1,359 |
| 21/04/06 |
591,000 |
▲ 3,000 |
0.51 |
588,000 |
594,000 |
585,000 |
1,320 |
| 21/04/05 |
588,000 |
▲ 7,000 |
1.20 |
581,000 |
588,000 |
580,000 |
1,040 |
| 21/04/02 |
581,000 |
▼ 1,000 |
-0.17 |
580,000 |
585,000 |
578,000 |
1,145 |
| 21/04/01 |
582,000 |
0 |
0.00 |
582,000 |
582,000 |
575,000 |
1,243 |
| 21/03/31 |
582,000 |
▼ 5,000 |
-0.85 |
585,000 |
586,000 |
579,000 |
2,271 |
| 21/03/30 |
587,000 |
▼ 1,000 |
-0.17 |
588,000 |
591,000 |
586,000 |
1,184 |
| 21/03/29 |
588,000 |
▼ 2,000 |
-0.34 |
596,000 |
596,000 |
583,000 |
1,612 |
| 21/03/26 |
590,000 |
▲ 15,000 |
2.61 |
575,000 |
591,000 |
574,000 |
2,119 |
| 21/03/25 |
575,000 |
▲ 2,000 |
0.35 |
573,000 |
581,000 |
570,000 |
2,102 |
| 21/03/24 |
573,000 |
▼ 6,000 |
-1.04 |
581,000 |
581,000 |
568,000 |
1,813 |
| 21/03/23 |
579,000 |
▼ 14,000 |
-2.36 |
591,000 |
593,000 |
578,000 |
2,352 |
| 21/03/22 |
593,000 |
0 |
0.00 |
591,000 |
596,000 |
589,000 |
1,620 |
| 21/03/19 |
593,000 |
▼ 17,000 |
-2.79 |
611,000 |
613,000 |
591,000 |
5,786 |
| 21/03/18 |
610,000 |
▲ 7,000 |
1.16 |
608,000 |
618,000 |
606,000 |
1,806 |
| 21/03/17 |
603,000 |
▼ 11,000 |
-1.79 |
616,000 |
616,000 |
601,000 |
1,615 |
| 21/03/16 |
614,000 |
▲ 6,000 |
0.99 |
610,000 |
616,000 |
607,000 |
1,408 |
| 21/03/15 |
608,000 |
▼ 3,000 |
-0.49 |
610,000 |
614,000 |
606,000 |
1,124 |
| 21/03/12 |
611,000 |
▼ 1,000 |
-0.16 |
612,000 |
621,000 |
611,000 |
1,035 |
| 21/03/11 |
612,000 |
▼ 1,000 |
-0.16 |
614,000 |
623,000 |
608,000 |
2,081 |
| 21/03/10 |
613,000 |
▼ 3,000 |
-0.49 |
616,000 |
622,000 |
605,000 |
1,362 |
| 21/03/09 |
616,000 |
▼ 7,000 |
-1.12 |
629,000 |
631,000 |
607,000 |
2,237 |
| 21/03/08 |
623,000 |
▼ 1,000 |
-0.16 |
622,000 |
640,000 |
616,000 |
1,811 |
| 21/03/05 |
624,000 |
▼ 2,000 |
-0.32 |
625,000 |
625,000 |
609,000 |
2,482 |
| 21/03/04 |
626,000 |
▲ 9,000 |
1.46 |
614,000 |
635,000 |
604,000 |
3,362 |
| 21/03/03 |
617,000 |
▲ 10,000 |
1.65 |
606,000 |
624,000 |
606,000 |
1,700 |
| 21/03/02 |
607,000 |
▼ 13,000 |
-2.10 |
631,000 |
633,000 |
599,000 |
3,249 |
| 21/02/26 |
620,000 |
▼ 28,000 |
-4.32 |
641,000 |
641,000 |
616,000 |
3,199 |
| 21/02/25 |
648,000 |
▲ 17,000 |
2.69 |
635,000 |
658,000 |
634,000 |
3,867 |
| 21/02/24 |
631,000 |
▼ 2,000 |
-0.32 |
621,000 |
660,000 |
618,000 |
8,453 |
| 21/02/23 |
633,000 |
▲ 28,000 |
4.63 |
612,000 |
640,000 |
596,000 |
11,072 |
| 21/02/22 |
605,000 |
▲ 32,000 |
5.58 |
582,000 |
605,000 |
575,000 |
8,183 |
| 21/02/19 |
573,000 |
▲ 1,000 |
0.17 |
574,000 |
576,000 |
556,000 |
3,889 |
| 21/02/18 |
572,000 |
▼ 6,000 |
-1.04 |
575,000 |
595,000 |
564,000 |
4,304 |
| 21/02/17 |
578,000 |
▲ 25,000 |
4.52 |
555,000 |
580,000 |
548,000 |
7,512 |
| 21/02/16 |
553,000 |
▲ 19,000 |
3.56 |
534,000 |
553,000 |
534,000 |
3,503 |
| 21/02/15 |
534,000 |
0 |
0.00 |
535,000 |
539,000 |
530,000 |
1,500 |
|
|
|
