전방 000950 일자별 시세 - 매일경제 증권센터

전방
(000950)

코스피
섬유,의복
액면가 5,000원

03.08 15:59

33,800 (33,950)

[시가/고가/저가] 33,750 / 33,900 / 33,200

전일비/등락률	▼ 150 (-0.44%)	매도호가/호가잔량	33,850 / 7
거래량/전일동시간대비	3,863 /▼ 2,438	매수호가/호가잔량	33,800 / 2
상한가/하한가	44,100 / 23,800	총매도/총매수잔량	438 / 270

호가및체결가
거래원동향
종목속보

시간대별시세
투자자별매매동향
증권사리포트

일자별시세
기업정보

지표추이
재무제표

차트
시간외단일가

외국인지분율
공시/전자공시

날짜	종가	전일비	등락률(%)	시가	고가	저가	거래량
21/03/08	33,800	▼ 150	-0.44	33,750	33,900	33,200	3,929
21/03/05	33,950	▲ 1,100	3.35	33,500	33,950	32,500	6,301
21/03/04	32,850	▲ 200	0.61	32,650	33,000	32,200	4,367
21/03/03	32,650	▲ 50	0.15	32,600	33,200	32,000	6,993
21/03/02	32,600	▲ 500	1.56	32,150	32,850	31,700	7,673
21/02/26	32,100	▼ 900	-2.73	32,600	32,800	31,800	11,650
21/02/25	33,000	▼ 1,500	-4.35	34,400	35,750	32,050	21,673
21/02/24	34,500	▼ 1,250	-3.50	35,950	37,850	34,100	29,403
21/02/23	35,750	▲ 3,550	11.02	32,000	40,850	31,800	126,878
21/02/22	32,200	▲ 100	0.31	32,100	32,500	31,400	3,049
21/02/19	32,100	▼ 100	-0.31	32,200	32,300	31,400	4,043
21/02/18	32,200	▲ 600	1.90	31,650	32,200	31,000	6,218
21/02/17	31,600	▲ 100	0.32	31,500	31,700	30,600	4,198
21/02/16	31,500	▼ 200	-0.63	31,700	31,950	31,400	2,926
21/02/15	31,700	▼ 150	-0.47	31,850	32,450	31,400	4,486
21/02/10	31,850	▼ 150	-0.47	32,050	32,200	31,450	2,341
21/02/09	32,000	▲ 200	0.63	31,500	32,800	31,500	4,681
21/02/08	31,800	▼ 150	-0.47	32,050	32,850	31,500	5,364
21/02/05	31,950	▼ 200	-0.62	32,150	33,600	31,500	3,215
21/02/04	32,150	▼ 500	-1.53	32,650	32,650	31,650	4,392
21/02/03	32,650	▼ 950	-2.83	34,300	34,300	32,100	6,271
21/02/02	33,600	▲ 1,650	5.16	33,500	34,450	32,600	10,478
21/02/01	31,950	▼ 600	-1.84	32,550	33,150	31,600	4,735
21/01/29	32,550	▼ 1,900	-5.52	33,900	36,000	30,550	27,551
21/01/28	34,450	▲ 700	2.07	33,100	37,500	32,800	37,494
21/01/27	33,750	▲ 100	0.30	34,100	34,100	33,100	4,651
21/01/26	33,650	▼ 1,350	-3.86	34,900	34,900	33,300	10,628
21/01/25	35,000	▲ 750	2.19	34,150	35,000	33,900	7,066
21/01/22	34,250	▲ 850	2.54	33,400	34,400	32,650	6,616
21/01/21	33,400	▲ 350	1.06	33,900	34,050	32,500	11,854
21/01/20	33,050	▲ 150	0.46	32,900	33,550	32,100	7,278
21/01/19	32,900	▼ 250	-0.75	33,250	34,500	32,200	9,124
21/01/18	33,150	▲ 1,250	3.92	31,850	35,000	31,000	32,318
21/01/15	31,900	▼ 350	-1.09	32,250	32,600	31,500	5,469
21/01/14	32,250	0	0.00	32,850	33,000	31,800	12,288
21/01/13	32,250	▲ 450	1.42	32,950	32,950	31,750	7,146
21/01/12	31,800	▲ 250	0.79	31,500	33,250	30,650	7,501
21/01/11	31,550	▲ 250	0.80	31,300	34,350	30,500	33,686
21/01/08	31,300	▲ 50	0.16	31,250	31,750	30,600	5,854

ID찾기 │ 회원가입 │ 서비스신청 아이디저장

03.08 15:59 실시간신청 최근조회삭제

종목명	현재가	전일비	등락률
코스피	2,996.11	▼ 30.15	-1.00%
코스닥	904.77	▼ 18.71	-2.03%