알에프텍 061040 일자별 시세 - 매일경제 증권센터

알에프텍
(061040)

코스닥
중견기업부
액면가 500원

01.22 15:59

9,790 (9,900)

[시가/고가/저가] 9,870 / 9,970 / 9,760

전일비/등락률	▼ 110 (-1.11%)	매도호가/호가잔량	9,800 / 518
거래량/전일동시간대비	326,936 /▲ 52,549	매수호가/호가잔량	9,790 / 510
상한가/하한가	12,850 / 6,930	총매도/총매수잔량	8,513 / 18,937

호가및체결가
거래원동향
종목속보

시간대별시세
투자자별매매동향
증권사리포트

일자별시세
기업정보

지표추이
재무제표

차트
시간외단일가

외국인지분율
공시/전자공시

날짜	종가	전일비	등락률(%)	시가	고가	저가	거래량
21/01/22	9,790	▼ 110	-1.11	9,870	9,970	9,760	322,759
21/01/21	9,900	▲ 70	0.71	9,910	9,950	9,820	275,278
21/01/20	9,830	▼ 20	-0.20	9,980	9,980	9,750	303,590
21/01/19	9,850	▲ 210	2.18	9,640	9,880	9,620	264,158
21/01/18	9,640	▼ 340	-3.41	9,980	10,000	9,540	437,938
21/01/15	9,980	▼ 170	-1.67	10,150	10,250	9,910	518,558
21/01/14	10,150	▲ 50	0.50	10,000	10,400	10,000	466,927
21/01/13	10,100	▲ 110	1.10	10,050	10,150	9,970	370,286
21/01/12	9,990	▼ 160	-1.58	10,050	10,250	9,930	657,024
21/01/11	10,150	▼ 50	-0.49	10,250	10,450	9,920	1,203,692
21/01/08	10,200	▼ 100	-0.97	10,300	10,550	10,000	1,241,964
21/01/07	10,300	▼ 50	-0.48	10,400	10,650	10,200	942,574
21/01/06	10,350	▼ 400	-3.72	10,700	10,800	10,300	1,555,216
21/01/05	10,750	▲ 200	1.90	10,500	10,850	10,150	1,563,267
21/01/04	10,550	▲ 350	3.43	10,400	10,750	10,250	1,322,045
20/12/30	10,200	▲ 520	5.37	9,950	10,300	9,890	1,147,007
20/12/29	9,680	▲ 290	3.09	9,500	9,780	9,430	771,368
20/12/28	9,390	▼ 380	-3.89	9,650	9,770	9,370	728,283
20/12/24	9,770	▲ 420	4.49	9,290	9,830	9,290	728,295
20/12/23	9,350	▼ 330	-3.41	9,710	9,940	9,250	1,166,835
20/12/22	9,680	▼ 370	-3.68	10,050	10,100	9,680	1,047,289
20/12/21	10,050	▼ 50	-0.50	10,050	10,150	9,970	494,160
20/12/18	10,100	▼ 250	-2.42	10,500	10,500	9,990	1,103,727
20/12/17	10,350	▼ 150	-1.43	10,550	10,550	10,250	526,791
20/12/16	10,500	▲ 200	1.94	10,300	10,500	10,250	635,161
20/12/15	10,300	▼ 150	-1.44	10,450	10,700	10,250	1,011,252
20/12/14	10,450	▼ 350	-3.24	10,800	10,800	10,250	887,314
20/12/11	10,800	▼ 100	-0.92	10,900	10,950	10,700	499,089
20/12/10	10,900	▲ 100	0.93	10,800	11,000	10,650	524,101
20/12/09	10,800	▲ 100	0.93	11,150	11,250	10,800	1,229,070
20/12/08	10,700	▼ 500	-4.46	11,200	11,350	10,700	3,622,338
20/12/07	11,200	▲ 550	5.16	10,600	11,200	10,500	1,064,396
20/12/04	10,650	▼ 100	-0.93	10,750	11,150	10,550	490,784
20/12/03	10,750	▼ 50	-0.46	10,850	11,200	10,750	530,297
20/12/02	10,800	▼ 300	-2.70	11,100	11,150	10,750	626,660
20/12/01	11,100	▲ 400	3.74	10,750	11,800	10,750	3,319,060
20/11/30	10,700	▲ 50	0.47	10,700	11,100	10,650	691,750
20/11/27	10,650	▲ 350	3.40	10,450	10,650	10,300	381,061
20/11/26	10,300	▼ 100	-0.96	10,350	10,550	10,200	236,706
20/11/25	10,400	▼ 400	-3.70	10,800	10,850	10,150	560,628

ID찾기 │ 회원가입 │ 서비스신청 아이디저장

01.22 15:59 실시간신청 최근조회삭제

종목명	현재가	전일비	등락률
코스피	3,140.63	▼ 20.21	-0.64%
코스닥	979.98	▼ 1.42	-0.14%