한전기술 052690 일자별 시세 - 매일경제 증권센터

한전기술
(052690)

코스피 200
서비스업
액면가 200원

06.29 15:59

72,500 (71,100)

[시가/고가/저가] 70,400 / 74,200 / 69,800

전일비/등락률	▲ 1,400 (1.97%)	매도호가/호가잔량	72,500 / 52
거래량/전일동시간대비	630,136 /▼ 349,566	매수호가/호가잔량	72,400 / 1,784
상한가/하한가	92,400 / 49,800	총매도/총매수잔량	20,524 / 24,023

호가및체결가
거래원동향
종목속보

시간대별시세
투자자별매매동향
증권사리포트

일자별시세
기업정보

지표추이
재무제표

차트
시간외단일가

외국인지분율
공시/전자공시

날짜	종가	전일비	등락률(%)	시가	고가	저가	거래량
22/06/29	72,500	▲ 1,400	1.97	70,400	74,200	69,800	629,652
22/06/28	71,100	▲ 4,300	6.44	67,400	72,800	66,000	986,374
22/06/27	66,800	▲ 7,500	12.65	60,200	67,600	60,200	821,599
22/06/24	59,300	▲ 1,700	2.95	57,000	59,700	56,500	250,513
22/06/23	57,600	▲ 700	1.23	58,200	61,500	57,400	776,077
22/06/22	56,900	▼ 1,400	-2.40	58,700	59,200	56,700	409,616
22/06/21	58,300	▼ 8,500	-12.72	67,200	67,700	57,800	1,157,925
22/06/20	66,800	▼ 3,000	-4.30	71,000	71,500	66,300	312,482
22/06/17	69,800	▲ 2,500	3.71	64,900	70,300	64,900	333,193
22/06/16	67,300	0	0.00	68,700	70,000	67,200	202,555
22/06/15	67,300	▲ 800	1.20	66,300	67,700	65,500	197,722
22/06/14	66,500	▲ 1,600	2.47	62,400	66,900	61,500	395,716
22/06/13	64,900	▼ 5,100	-7.29	68,700	68,700	64,000	344,659
22/06/10	70,000	▼ 1,400	-1.96	70,700	70,800	70,000	133,366
22/06/09	71,400	▼ 100	-0.14	71,700	72,500	70,400	169,233
22/06/08	71,500	▲ 300	0.42	72,100	73,500	71,500	165,354
22/06/07	71,200	▼ 1,900	-2.60	73,100	73,100	71,100	188,149
22/06/03	73,100	▼ 1,100	-1.48	74,600	74,700	72,700	167,011
22/06/02	74,200	▲ 200	0.27	76,000	76,000	74,000	228,752
22/05/31	74,000	▲ 800	1.09	73,500	75,000	73,200	202,119
22/05/30	73,200	0	0.00	73,900	74,300	72,800	142,039
22/05/27	73,200	▲ 300	0.41	73,900	73,900	72,900	130,294
22/05/26	72,900	▼ 100	-0.14	73,000	74,300	72,800	154,364
22/05/25	73,000	▼ 400	-0.54	73,500	74,100	72,200	153,369
22/05/24	73,400	▼ 1,800	-2.39	75,500	76,200	73,300	219,716
22/05/23	75,200	▼ 3,600	-4.57	80,300	80,400	74,800	486,678
22/05/20	78,800	▲ 4,800	6.49	78,300	80,500	76,900	638,203
22/05/19	74,000	▼ 800	-1.07	72,600	74,600	72,500	157,867
22/05/18	74,800	▼ 1,600	-2.09	76,500	76,600	73,000	331,794
22/05/17	76,400	▲ 500	0.66	75,700	78,400	75,600	223,431
22/05/16	75,900	▲ 2,600	3.55	73,900	76,600	73,600	244,467
22/05/13	73,300	▲ 1,300	1.81	72,000	74,900	71,200	262,134
22/05/12	72,000	▼ 4,200	-5.51	76,900	77,800	72,000	467,139
22/05/11	76,200	▼ 4,300	-5.34	79,000	80,200	76,200	490,998
22/05/10	80,500	▼ 4,600	-5.41	84,000	84,700	80,200	549,430
22/05/09	85,100	▲ 100	0.12	85,100	86,300	83,800	505,844
22/05/06	85,000	▲ 2,000	2.41	81,800	86,900	81,100	877,349
22/05/04	83,000	▲ 7,200	9.50	77,800	84,300	76,600	1,673,352
22/05/03	75,800	▲ 2,300	3.13	73,900	77,000	73,800	344,340
22/05/02	73,500	▼ 100	-0.14	72,200	73,700	72,100	110,096

ID찾기 │ 회원가입 │ 서비스신청 아이디저장

06.29 15:59 실시간신청 최근조회삭제

종목명	현재가	전일비	등락률
코스피	2,377.99	▼ 44.1	-1.82%
코스닥	762.35	▼ 7.16	-0.93%