전방
(000950) |
코스피
섬유,의복
액면가 5,000원
|
 |
|
|
|
 06.23 15:59 |
|
|
|
|
|
| 40,950 (40,550) |
|
[시가/고가/저가] 40,550 / 41,900 / 40,000 |
| 전일비/등락률 |
▲ 400 (0.99%) |
매도호가/호가잔량 |
41,000 / 45 |
| 거래량/전일동시간대비 |
4,843 /▲ 3,678 |
매수호가/호가잔량 |
40,650 / 15 |
| 상한가/하한가 |
52,700 / 28,400 |
총매도/총매수잔량 |
435 / 574 |
|
|
|
 |
|
| 날짜 |
종가 |
전일비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
| 21/06/23 |
40,950 |
▲ 400 |
0.99 |
40,550 |
41,900 |
40,000 |
4,843 |
| 21/06/22 |
40,550 |
▲ 550 |
1.38 |
40,000 |
40,600 |
40,000 |
1,165 |
| 21/06/21 |
40,000 |
▼ 850 |
-2.08 |
40,850 |
40,850 |
40,000 |
1,028 |
| 21/06/18 |
40,850 |
▼ 500 |
-1.21 |
41,350 |
41,600 |
40,450 |
1,031 |
| 21/06/17 |
41,350 |
▲ 250 |
0.61 |
41,050 |
41,500 |
40,700 |
1,687 |
| 21/06/16 |
41,100 |
▼ 900 |
-2.14 |
42,000 |
42,050 |
40,200 |
4,144 |
| 21/06/15 |
42,000 |
▲ 950 |
2.31 |
41,050 |
42,500 |
41,050 |
2,990 |
| 21/06/14 |
41,050 |
▲ 50 |
0.12 |
42,400 |
42,400 |
41,050 |
2,970 |
| 21/06/11 |
41,000 |
▲ 800 |
1.99 |
40,200 |
41,750 |
39,700 |
3,620 |
| 21/06/10 |
40,200 |
▼ 300 |
-0.74 |
40,100 |
40,250 |
39,500 |
3,626 |
| 21/06/09 |
40,500 |
▼ 0 |
0.00 |
40,500 |
40,850 |
40,200 |
1,586 |
| 21/06/08 |
40,500 |
▲ 300 |
0.75 |
40,200 |
40,850 |
40,000 |
861 |
| 21/06/07 |
40,200 |
▼ 450 |
-1.11 |
40,800 |
41,050 |
40,050 |
2,014 |
| 21/06/04 |
40,650 |
▲ 150 |
0.37 |
40,500 |
40,900 |
40,300 |
2,165 |
| 21/06/03 |
40,500 |
▲ 400 |
1.00 |
40,200 |
40,550 |
40,100 |
1,540 |
| 21/06/02 |
40,100 |
▲ 150 |
0.38 |
39,950 |
40,700 |
39,850 |
2,589 |
| 21/06/01 |
39,950 |
▼ 50 |
-0.13 |
40,000 |
40,400 |
39,450 |
1,103 |
| 21/05/31 |
40,000 |
0 |
0.00 |
40,000 |
40,250 |
39,750 |
2,840 |
| 21/05/28 |
40,000 |
▲ 150 |
0.38 |
39,850 |
40,150 |
39,550 |
1,371 |
| 21/05/27 |
39,850 |
▲ 600 |
1.53 |
39,300 |
40,900 |
38,500 |
1,765 |
| 21/05/26 |
39,250 |
▼ 250 |
-0.63 |
39,850 |
40,150 |
38,850 |
2,794 |
| 21/05/25 |
39,500 |
▲ 300 |
0.77 |
39,200 |
39,600 |
38,850 |
2,072 |
| 21/05/24 |
39,200 |
▼ 450 |
-1.13 |
39,300 |
39,450 |
38,900 |
2,285 |
| 21/05/21 |
39,650 |
▼ 250 |
-0.63 |
39,900 |
40,250 |
39,650 |
1,538 |
| 21/05/20 |
39,900 |
▲ 300 |
0.76 |
39,600 |
40,000 |
39,450 |
3,401 |
| 21/05/18 |
39,600 |
▲ 50 |
0.13 |
39,550 |
39,750 |
39,000 |
2,662 |
| 21/05/17 |
39,550 |
▼ 700 |
-1.74 |
40,300 |
40,600 |
39,100 |
6,830 |
| 21/05/14 |
40,250 |
▼ 200 |
-0.49 |
40,250 |
40,700 |
40,150 |
2,251 |
| 21/05/13 |
40,450 |
▼ 150 |
-0.37 |
39,900 |
40,750 |
39,850 |
3,371 |
| 21/05/12 |
40,600 |
▲ 150 |
0.37 |
40,450 |
41,350 |
39,900 |
5,233 |
| 21/05/11 |
40,450 |
▼ 300 |
-0.74 |
40,750 |
40,750 |
39,900 |
3,470 |
| 21/05/10 |
40,750 |
▲ 500 |
1.24 |
40,250 |
40,700 |
39,850 |
2,067 |
| 21/05/07 |
40,250 |
▼ 250 |
-0.62 |
40,500 |
40,850 |
39,500 |
2,381 |
| 21/05/06 |
40,500 |
▲ 400 |
1.00 |
40,100 |
40,500 |
39,650 |
1,897 |
| 21/05/04 |
40,100 |
▲ 550 |
1.39 |
39,350 |
41,850 |
37,850 |
3,464 |
| 21/05/03 |
39,550 |
▲ 50 |
0.13 |
39,300 |
40,450 |
39,300 |
2,057 |
| 21/04/30 |
39,500 |
▼ 1,100 |
-2.71 |
40,100 |
40,900 |
39,500 |
2,761 |
| 21/04/29 |
40,600 |
▼ 1,250 |
-2.99 |
40,850 |
40,900 |
39,500 |
7,201 |
| 21/04/28 |
41,850 |
▲ 100 |
0.24 |
41,750 |
42,000 |
39,700 |
5,477 |
| 21/04/27 |
41,750 |
▼ 600 |
-1.42 |
42,250 |
42,250 |
38,600 |
13,210 |
 |
|
|
