신송홀딩스 006880 일자별 시세 - 매일경제 증권센터

신송홀딩스
(006880)

코스피
유통업
액면가 500원

08.09 15:59

9,880 (9,910)

[시가/고가/저가] 9,980 / 10,100 / 9,800

전일비/등락률	▼ 30 (-0.30%)	매도호가/호가잔량	9,900 / 150
거래량/전일동시간대비	169,467 /▼ 231,497	매수호가/호가잔량	9,880 / 504
상한가/하한가	12,850 / 6,940	총매도/총매수잔량	5,085 / 11,816

호가및체결가
거래원동향
종목속보

시간대별시세
투자자별매매동향
증권사리포트

일자별시세
기업정보

지표추이
재무제표

차트
시간외단일가

외국인지분율
공시/전자공시

날짜	종가	전일비	등락률(%)	시가	고가	저가	거래량
22/08/09	9,880	▼ 30	-0.30	9,980	10,100	9,800	168,886
22/08/08	9,910	▼ 340	-3.32	10,000	10,150	9,610	404,304
22/08/05	10,250	▼ 250	-2.38	10,550	10,650	10,250	188,906
22/08/04	10,500	▼ 450	-4.11	10,750	10,900	10,400	282,370
22/08/03	10,950	▲ 150	1.39	10,650	11,250	10,500	921,083
22/08/02	10,800	▲ 350	3.35	10,450	10,850	10,100	912,599
22/08/01	10,450	▼ 250	-2.34	10,700	10,700	10,350	186,529
22/07/29	10,700	▲ 550	5.42	10,300	10,750	10,150	420,122
22/07/28	10,150	▼ 100	-0.98	10,350	10,450	10,100	202,606
22/07/27	10,250	▼ 300	-2.84	10,450	10,550	10,200	235,969
22/07/26	10,550	▲ 250	2.43	10,250	10,600	10,200	272,497
22/07/25	10,300	▼ 150	-1.44	10,700	10,900	10,200	413,913
22/07/22	10,450	▼ 250	-2.34	10,500	10,750	10,400	303,337
22/07/21	10,700	▼ 350	-3.17	10,950	11,000	10,550	293,190
22/07/20	11,050	▼ 150	-1.34	11,150	11,300	10,800	461,820
22/07/19	11,200	▲ 50	0.45	11,050	11,250	10,750	388,220
22/07/18	11,150	▲ 200	1.83	10,850	11,300	10,750	381,714
22/07/15	10,950	▼ 300	-2.67	11,150	11,300	10,750	517,231
22/07/14	11,250	▼ 700	-5.86	11,750	11,800	11,100	717,606
22/07/13	11,950	▲ 150	1.27	11,550	12,200	11,250	1,346,999
22/07/12	11,800	▼ 650	-5.22	12,300	12,750	11,600	944,472
22/07/11	12,450	▼ 600	-4.60	13,250	13,300	12,400	969,513
22/07/08	13,050	▲ 100	0.77	12,850	13,300	12,650	1,368,692
22/07/07	12,950	▼ 250	-1.89	13,850	14,000	12,900	2,485,385
22/07/06	13,200	▲ 50	0.38	12,800	13,350	12,250	1,714,097
22/07/05	13,150	▼ 450	-3.31	13,200	13,550	12,650	1,568,132
22/07/04	13,600	▼ 1,650	-10.82	14,850	15,450	13,100	1,398,400
22/07/01	15,250	▼ 1,850	-10.82	16,150	16,300	14,400	2,216,408
22/06/30	17,100	▲ 1,400	8.92	15,550	17,400	15,500	5,843,399
22/06/29	15,700	▲ 50	0.32	17,450	17,450	15,550	3,385,875
22/06/28	15,650	▼ 150	-0.95	16,000	17,750	14,450	7,319,528
22/06/27	15,800	▲ 1,350	9.34	14,300	16,600	14,050	3,939,056
22/06/24	14,450	▲ 700	5.09	14,000	14,900	13,350	2,791,499
22/06/23	13,750	▼ 850	-5.82	14,450	14,600	13,300	1,906,264
22/06/22	14,600	▼ 1,650	-10.15	15,650	17,200	14,600	2,751,354
22/06/21	16,250	▲ 400	2.52	16,550	18,200	15,850	5,935,834
22/06/20	15,850	▼ 550	-3.35	16,250	18,000	15,500	7,238,843
22/06/17	16,400	▼ 2,050	-11.11	17,850	18,750	15,800	3,758,743
22/06/16	18,450	▲ 3,300	21.78	14,500	19,350	13,700	23,910,671
22/06/15	15,150	▲ 1,700	12.64	13,650	17,450	13,450	15,579,404

ID찾기 │ 회원가입 │ 서비스신청 아이디저장

08.09 15:59 실시간신청 최근조회삭제

종목명	현재가	전일비	등락률
코스피	2,503.46	▲ 10.36	0.42%
코스닥	833.65	▲ 2.79	0.34%