대한해운
(005880) |
코스피
운수창고
액면가 500원
|
 |
|
|
|
 08.12 15:29 |
|
|
|
|
|
| 2,540 (2,530) |
|
[시가/고가/저가] 2,540 / 2,570 / 2,510 |
| 전일비/등락률 |
▲ 10 (0.40%) |
매도호가/호가잔량 |
2,545 / 13,243 |
| 거래량/전일동시간대비 |
631,222 /▼ 493,506 |
매수호가/호가잔량 |
2,540 / 4,275 |
| 상한가/하한가 |
3,285 / 1,775 |
총매도/총매수잔량 |
133,476 / 182,112 |
|
|
|
 |
|
| 날짜 |
종가 |
전일비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
| 22/08/12 |
2,540 |
▲ 10 |
0.40 |
2,540 |
2,570 |
2,510 |
630,038 |
| 22/08/11 |
2,530 |
▲ 55 |
2.22 |
2,485 |
2,540 |
2,485 |
1,173,342 |
| 22/08/10 |
2,475 |
▲ 15 |
0.61 |
2,425 |
2,490 |
2,425 |
672,553 |
| 22/08/09 |
2,460 |
▼ 20 |
-0.81 |
2,480 |
2,485 |
2,420 |
574,178 |
| 22/08/08 |
2,480 |
▲ 15 |
0.61 |
2,465 |
2,480 |
2,405 |
922,181 |
| 22/08/05 |
2,465 |
0 |
0.00 |
2,460 |
2,505 |
2,450 |
877,765 |
| 22/08/04 |
2,465 |
▲ 30 |
1.23 |
2,435 |
2,465 |
2,430 |
769,206 |
| 22/08/03 |
2,435 |
▲ 5 |
0.21 |
2,400 |
2,440 |
2,395 |
629,069 |
| 22/08/02 |
2,430 |
▲ 15 |
0.62 |
2,425 |
2,430 |
2,385 |
613,821 |
| 22/08/01 |
2,415 |
▲ 30 |
1.26 |
2,390 |
2,430 |
2,380 |
770,384 |
| 22/07/29 |
2,385 |
▲ 25 |
1.06 |
2,370 |
2,405 |
2,360 |
730,466 |
| 22/07/28 |
2,360 |
▼ 5 |
-0.21 |
2,390 |
2,415 |
2,350 |
810,979 |
| 22/07/27 |
2,365 |
▲ 5 |
0.21 |
2,355 |
2,365 |
2,320 |
516,907 |
| 22/07/26 |
2,360 |
0 |
0.00 |
2,360 |
2,400 |
2,340 |
939,299 |
| 22/07/25 |
2,360 |
▲ 5 |
0.21 |
2,355 |
2,370 |
2,340 |
433,282 |
| 22/07/22 |
2,355 |
▼ 25 |
-1.05 |
2,390 |
2,390 |
2,350 |
560,317 |
| 22/07/21 |
2,380 |
▲ 15 |
0.63 |
2,360 |
2,390 |
2,355 |
591,530 |
| 22/07/20 |
2,365 |
▼ 10 |
-0.42 |
2,430 |
2,430 |
2,340 |
904,037 |
| 22/07/19 |
2,375 |
▲ 40 |
1.71 |
2,335 |
2,405 |
2,305 |
1,138,549 |
| 22/07/18 |
2,335 |
▲ 80 |
3.55 |
2,300 |
2,345 |
2,285 |
1,094,899 |
| 22/07/15 |
2,255 |
▼ 25 |
-1.10 |
2,290 |
2,300 |
2,195 |
1,249,972 |
| 22/07/14 |
2,280 |
0 |
0.00 |
2,275 |
2,320 |
2,235 |
1,072,819 |
| 22/07/13 |
2,280 |
▼ 25 |
-1.08 |
2,270 |
2,305 |
2,250 |
1,035,566 |
| 22/07/12 |
2,305 |
▼ 110 |
-4.55 |
2,390 |
2,400 |
2,280 |
1,570,494 |
| 22/07/11 |
2,415 |
▼ 25 |
-1.02 |
2,445 |
2,465 |
2,395 |
669,765 |
| 22/07/08 |
2,440 |
▲ 20 |
0.83 |
2,450 |
2,520 |
2,430 |
900,530 |
| 22/07/07 |
2,420 |
▲ 20 |
0.83 |
2,420 |
2,450 |
2,400 |
597,009 |
| 22/07/06 |
2,400 |
▼ 140 |
-5.51 |
2,580 |
2,580 |
2,390 |
1,278,996 |
| 22/07/05 |
2,540 |
▲ 100 |
4.10 |
2,450 |
2,555 |
2,450 |
612,624 |
| 22/07/04 |
2,440 |
▼ 80 |
-3.17 |
2,520 |
2,555 |
2,400 |
1,094,729 |
| 22/07/01 |
2,520 |
▼ 100 |
-3.82 |
2,600 |
2,660 |
2,515 |
961,057 |
| 22/06/30 |
2,620 |
▼ 50 |
-1.87 |
2,655 |
2,680 |
2,590 |
896,291 |
| 22/06/29 |
2,670 |
▼ 15 |
-0.56 |
2,640 |
2,705 |
2,610 |
938,194 |
| 22/06/28 |
2,685 |
▲ 90 |
3.47 |
2,560 |
2,760 |
2,560 |
2,276,755 |
| 22/06/27 |
2,595 |
▲ 215 |
9.03 |
2,410 |
2,775 |
2,405 |
4,939,630 |
| 22/06/24 |
2,380 |
▲ 60 |
2.59 |
2,325 |
2,440 |
2,300 |
1,563,819 |
| 22/06/23 |
2,320 |
▼ 320 |
-12.12 |
2,635 |
2,665 |
2,315 |
3,564,354 |
| 22/06/22 |
2,640 |
▲ 25 |
0.96 |
2,650 |
2,735 |
2,615 |
1,701,909 |
| 22/06/21 |
2,615 |
▲ 30 |
1.16 |
2,560 |
2,645 |
2,560 |
1,058,104 |
| 22/06/20 |
2,585 |
▼ 110 |
-4.08 |
2,675 |
2,705 |
2,535 |
1,606,511 |
 |
|
|
