대한뉴팜 054670 일자별 시세 - 매일경제 증권센터

대한뉴팜
(054670)

코스닥
우량기업부
액면가 500원

05.24 15:59

12,100 (12,600)

[시가/고가/저가] 12,550 / 12,600 / 12,050

전일비/등락률	▼ 500 (-3.97%)	매도호가/호가잔량	12,100 / 692
거래량/전일동시간대비	128,720 /▼ 150,727	매수호가/호가잔량	12,050 / 3,528
상한가/하한가	16,350 / 8,850	총매도/총매수잔량	17,615 / 13,186

호가및체결가
거래원동향
종목속보

시간대별시세
투자자별매매동향
증권사리포트

일자별시세
기업정보

지표추이
재무제표

차트
시간외단일가

외국인지분율
공시/전자공시

날짜	종가	전일비	등락률(%)	시가	고가	저가	거래량
22/05/24	12,100	▼ 500	-3.97	12,550	12,600	12,050	128,719
22/05/23	12,600	▲ 800	6.78	11,900	12,600	11,850	281,901
22/05/20	11,800	▲ 150	1.29	11,700	11,950	11,650	114,761
22/05/19	11,650	▼ 200	-1.69	11,600	11,800	11,550	109,524
22/05/18	11,850	▼ 100	-0.84	12,150	12,150	11,750	144,156
22/05/17	11,950	0	0.00	12,050	12,250	11,900	103,555
22/05/16	11,950	▲ 250	2.14	11,850	12,200	11,800	147,455
22/05/13	11,700	▲ 100	0.86	11,700	11,850	11,600	112,427
22/05/12	11,600	▼ 400	-3.33	11,850	12,200	11,600	246,608
22/05/11	12,000	▼ 200	-1.64	12,150	12,600	12,000	178,579
22/05/10	12,200	▼ 550	-4.31	12,450	12,650	12,000	236,798
22/05/09	12,750	▼ 150	-1.16	12,600	12,900	12,200	380,373
22/05/06	12,900	▼ 650	-4.80	13,350	14,400	12,800	956,499
22/05/04	13,550	▼ 50	-0.37	13,550	13,750	13,250	444,993
22/05/03	13,600	▲ 700	5.43	12,900	13,600	12,650	636,085
22/05/02	12,900	▼ 100	-0.77	12,800	13,250	12,750	287,408
22/04/29	13,000	▲ 800	6.56	12,250	13,200	12,250	868,625
22/04/28	12,200	▼ 300	-2.40	12,450	12,550	12,100	143,927
22/04/27	12,500	▲ 250	2.04	12,200	12,700	11,950	294,930
22/04/26	12,250	▲ 250	2.08	12,050	12,300	11,850	176,898
22/04/25	12,000	▼ 400	-3.23	12,150	12,350	11,950	187,782
22/04/22	12,400	▲ 100	0.81	12,150	12,450	12,050	112,902
22/04/21	12,300	▼ 150	-1.20	12,350	12,500	12,050	255,243
22/04/20	12,450	▼ 350	-2.73	13,050	13,650	12,450	697,624
22/04/19	12,800	▲ 100	0.79	12,650	12,800	12,550	110,782
22/04/18	12,700	▼ 200	-1.55	12,800	13,250	12,500	228,824
22/04/15	12,900	▼ 150	-1.15	13,050	13,050	12,650	214,684
22/04/14	13,050	▲ 500	3.98	12,600	13,100	12,400	388,957
22/04/13	12,550	▼ 50	-0.40	12,700	12,700	12,300	166,251
22/04/12	12,600	▲ 300	2.44	12,100	13,000	12,050	583,748
22/04/11	12,300	▲ 450	3.80	11,900	12,300	11,600	156,593
22/04/08	11,850	▼ 500	-4.05	12,350	12,350	11,800	238,583
22/04/07	12,350	▼ 150	-1.20	12,450	13,200	12,300	379,307
22/04/06	12,500	▼ 50	-0.40	12,350	12,650	12,300	125,320
22/04/05	12,550	▼ 200	-1.57	12,650	12,700	12,400	142,253
22/04/04	12,750	▲ 500	4.08	12,250	12,850	12,000	273,036
22/04/01	12,250	▲ 50	0.41	12,150	12,750	12,100	269,326
22/03/31	12,200	▲ -50	-0.41	12,200	12,450	11,950	204,176
22/03/30	12,250	▼ 500	-3.92	12,600	12,650	12,100	328,826
22/03/29	12,750	▲ 350	2.82	12,500	13,550	12,500	1,289,893

ID찾기 │ 회원가입 │ 서비스신청 아이디저장

05.24 15:59 실시간신청 최근조회삭제

종목명	현재가	전일비	등락률
코스피	2,605.87	▼ 41.51	-1.57%
코스닥	865.07	▼ 18.52	-2.10%