전방 000950 일자별 시세 - 매일경제 증권센터

전방
(000950)

코스피
섬유,의복
액면가 5,000원

11.27 15:59

31,050 (32,300)

[시가/고가/저가] 31,750 / 32,300 / 30,550

전일비/등락률	▼ 1,250 (-3.87%)	매도호가/호가잔량	31,200 / 64
거래량/전일동시간대비	17,429 /▲ 2,235	매수호가/호가잔량	31,050 / 9
상한가/하한가	41,950 / 22,650	총매도/총매수잔량	610 / 929

호가및체결가
거래원동향
종목속보

시간대별시세
투자자별매매동향
증권사리포트

일자별시세
기업정보

지표추이
재무제표

차트
시간외단일가

외국인지분율
공시/전자공시

날짜	종가	전일비	등락률(%)	시가	고가	저가	거래량
20/11/27	31,050	▼ 1,250	-3.87	31,750	32,300	30,550	17,409
20/11/26	32,300	▲ 1,750	5.73	31,400	32,700	30,650	15,245
20/11/25	30,550	▼ 350	-1.13	31,200	31,350	30,550	8,480
20/11/24	30,900	▲ 200	0.65	30,500	31,000	30,400	2,810
20/11/23	30,700	▼ 50	-0.16	30,650	30,650	29,350	7,754
20/11/20	30,750	▼ 850	-2.69	31,400	31,450	29,750	15,334
20/11/19	31,600	▲ 100	0.32	32,000	32,500	30,400	10,163
20/11/18	31,500	▲ 1,650	5.53	29,800	35,000	29,800	66,040
20/11/17	29,850	▲ 100	0.34	29,600	30,200	29,300	9,817
20/11/16	29,750	▼ 350	-1.16	30,200	31,000	29,150	13,870
20/11/13	30,100	▲ 800	2.73	29,050	30,500	28,900	21,353
20/11/12	29,300	▲ 500	1.74	28,950	29,300	28,350	13,940
20/11/11	28,800	▲ 1,500	5.49	27,500	29,500	27,500	36,467
20/11/10	27,300	▲ 950	3.61	26,400	27,700	26,350	14,820
20/11/09	26,350	▲ 400	1.54	25,950	26,600	25,950	7,032
20/11/06	25,950	0	0.00	26,150	26,200	25,700	3,474
20/11/05	25,950	▲ 50	0.19	26,000	26,250	25,450	4,437
20/11/04	25,900	▼ 100	-0.38	26,200	26,400	25,050	8,052
20/11/03	26,000	▲ 200	0.78	26,100	26,450	25,800	8,825
20/11/02	25,800	▼ 1,050	-3.91	26,850	27,300	25,600	18,950
20/10/30	26,850	▼ 700	-2.54	27,350	28,550	26,800	27,492
20/10/29	27,550	▼ 1,600	-5.49	28,350	29,150	27,000	40,260
20/10/28	29,150	▲ 850	3.00	28,900	29,400	28,200	22,783
20/10/27	28,300	▼ 50	-0.18	27,550	29,200	27,550	29,785
20/10/26	28,350	▼ 450	-1.56	28,450	28,950	27,600	28,037
20/10/23	28,800	▼ 200	-0.69	29,000	29,650	28,450	33,485
20/10/22	29,000	▼ 1,000	-3.33	30,050	31,250	28,650	77,496
20/10/21	30,000	▼ 650	-2.12	31,200	31,550	29,100	108,762
20/10/20	30,650	▼ 2,000	-6.13	33,600	38,800	30,100	552,680
20/10/19	32,650	▼ 3,350	-9.31	40,500	41,350	30,850	405,451
20/10/16	36,000	↑ 8,300	29.96	27,700	36,000	27,700	308,831
20/10/15	27,700	▲ 800	2.97	26,750	29,400	26,450	25,957
20/10/14	26,900	▲ 50	0.19	26,850	27,050	26,350	1,577
20/10/13	26,850	▲ 150	0.56	26,700	27,000	26,450	2,431
20/10/12	26,700	▼ 700	-2.55	27,400	27,400	26,500	3,982
20/10/08	27,400	▲ 600	2.24	27,000	27,900	26,700	7,692
20/10/07	26,800	▼ 100	-0.37	26,900	27,050	26,500	1,765
20/10/06	26,900	▼ 50	-0.19	26,950	27,150	26,350	1,607
20/10/05	26,950	▲ 200	0.75	26,650	27,400	26,600	2,546

ID찾기 │ 회원가입 │ 서비스신청 아이디저장

11.27 15:59 실시간신청 최근조회삭제

종목명	현재가	전일비	등락률
코스피	2,633.45	▲ 7.54	0.29%
코스닥	885.56	▲ 11.03	1.26%