뿌리깊은나무들
(266170) |
코스닥
액면가 500원
|
 |
|
|
|
 08.03 15:59 |
|
|
|
|
|
| 721 (720) |
|
[시가/고가/저가] 780 / 780 / 721 |
| 전일비/등락률 |
▲ 1 (0.14%) |
매도호가/호가잔량 |
759 / 198 |
| 거래량/전일동시간대비 |
1,693 /▲ 338 |
매수호가/호가잔량 |
721 / 939 |
| 상한가/하한가 |
828 / 612 |
총매도/총매수잔량 |
3,586 / 11,654 |
|
|
|
 |
|
| 날짜 |
종가 |
전일비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
| 20/08/03 |
721 |
▲ 1 |
0.14 |
780 |
780 |
721 |
1,693 |
| 20/07/31 |
720 |
▼ 78 |
-9.77 |
790 |
790 |
777 |
1,355 |
| 20/07/30 |
798 |
▲ 9 |
1.14 |
800 |
800 |
730 |
255 |
| 20/07/29 |
789 |
▼ 14 |
-1.74 |
800 |
920 |
740 |
4,025 |
| 20/07/28 |
803 |
▼ 84 |
-9.47 |
803 |
875 |
803 |
7 |
| 20/07/27 |
887 |
▼ 13 |
-1.44 |
999 |
999 |
800 |
10,155 |
| 20/07/24 |
900 |
▲ 107 |
13.49 |
800 |
910 |
706 |
15,364 |
| 20/07/23 |
793 |
▲ 92 |
13.12 |
794 |
794 |
700 |
10,232 |
| 20/07/22 |
701 |
▼ 39 |
-5.27 |
730 |
760 |
700 |
2,915 |
| 20/07/21 |
740 |
▲ 12 |
1.65 |
727 |
740 |
725 |
1,172 |
| 20/07/20 |
728 |
▲ 43 |
6.28 |
769 |
769 |
632 |
1,135 |
| 20/07/17 |
685 |
▲ -27 |
-3.79 |
765 |
765 |
690 |
3,714 |
| 20/07/16 |
712 |
▲ -5 |
-0.70 |
778 |
778 |
713 |
2,885 |
| 20/07/15 |
717 |
▼ 3 |
-0.42 |
789 |
789 |
695 |
2,961 |
| 20/07/14 |
720 |
▲ 30 |
4.35 |
730 |
730 |
710 |
106 |
| 20/07/13 |
690 |
▼ 88 |
-11.31 |
777 |
777 |
777 |
102 |
| 20/07/10 |
778 |
▲ 31 |
4.15 |
789 |
789 |
778 |
6 |
| 20/07/09 |
747 |
▲ 49 |
7.02 |
798 |
798 |
682 |
2,842 |
| 20/07/08 |
698 |
▼ 25 |
-3.46 |
735 |
735 |
670 |
27,116 |
| 20/07/07 |
723 |
▼ 12 |
-1.63 |
789 |
789 |
635 |
16,597 |
| 20/07/06 |
735 |
▲ 2 |
0.27 |
760 |
760 |
701 |
1,426 |
| 20/07/03 |
733 |
▼ 10 |
-1.35 |
650 |
759 |
650 |
6,423 |
| 20/07/02 |
743 |
↓ 131 |
-14.99 |
1,000 |
1,000 |
743 |
26,453 |
| 20/07/01 |
874 |
↑ 114 |
15.00 |
870 |
874 |
870 |
4,050 |
| 20/06/30 |
760 |
↑ 99 |
14.98 |
713 |
760 |
711 |
4,348 |
| 20/06/29 |
661 |
▼ 18 |
-2.65 |
677 |
775 |
610 |
10,479 |
| 20/06/26 |
679 |
▼ 1 |
-0.15 |
705 |
705 |
600 |
77 |
| 20/06/25 |
680 |
↓ 120 |
-15.00 |
699 |
700 |
680 |
8,403 |
| 20/06/24 |
800 |
▲ 90 |
12.68 |
610 |
800 |
605 |
7,263 |
| 20/06/23 |
710 |
▲ 11 |
1.57 |
600 |
737 |
600 |
165 |
| 20/06/22 |
699 |
▼ 13 |
-1.83 |
738 |
738 |
699 |
7 |
| 20/06/19 |
712 |
▼ 1 |
-0.14 |
713 |
724 |
611 |
2,117 |
| 20/06/18 |
713 |
▼ 25 |
-3.39 |
630 |
730 |
630 |
236,420 |
| 20/06/17 |
738 |
▲ 39 |
5.58 |
690 |
738 |
690 |
17 |
| 20/06/16 |
699 |
▼ 1 |
-0.14 |
800 |
800 |
699 |
3 |
| 20/06/15 |
700 |
▼ 7 |
-0.99 |
750 |
750 |
690 |
992 |
| 20/06/12 |
707 |
▼ 2 |
-0.28 |
750 |
750 |
698 |
1,104 |
| 20/06/11 |
709 |
▼ 8 |
-1.12 |
750 |
750 |
612 |
41 |
| 20/06/10 |
717 |
▼ 13 |
-1.78 |
750 |
750 |
621 |
838 |
| 20/06/09 |
730 |
▼ 9 |
-1.22 |
629 |
750 |
629 |
579 |
 |
|
|
