알에프텍
(061040) |
코스닥
중견기업부
액면가 500원
|
 |
|
|
|
 09.28 14:02 |
|
|
|
|
|
| 11,200 (10,750) |
|
[시가/고가/저가] 10,850 / 11,300 / 10,850 |
| 전일비/등락률 |
▲ 450 (4.19%) |
매도호가/호가잔량 |
11,250 / 10,416 |
| 거래량/전일동시간대비 |
414,973 /▼ 211,786 |
매수호가/호가잔량 |
11,200 / 284 |
| 상한가/하한가 |
13,950 / 7,550 |
총매도/총매수잔량 |
89,215 / 68,488 |
|
|
|
 |
|
| 날짜 |
종가 |
전일비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
| 20/09/28 |
11,200 |
▲ 450 |
4.19 |
10,850 |
11,300 |
10,850 |
414,973 |
| 20/09/25 |
10,750 |
▲ 250 |
2.38 |
10,650 |
11,200 |
10,300 |
758,850 |
| 20/09/24 |
10,500 |
▼ 900 |
-7.89 |
11,100 |
11,200 |
10,450 |
1,146,137 |
| 20/09/23 |
11,400 |
0 |
0.00 |
11,550 |
11,750 |
10,850 |
789,890 |
| 20/09/22 |
11,400 |
▲ 50 |
0.44 |
11,250 |
11,750 |
11,150 |
948,457 |
| 20/09/21 |
11,350 |
▼ 1,050 |
-8.47 |
12,400 |
12,400 |
11,200 |
1,427,122 |
| 20/09/18 |
12,400 |
▲ 50 |
0.40 |
12,400 |
12,650 |
12,200 |
508,769 |
| 20/09/17 |
12,350 |
▼ 350 |
-2.76 |
12,700 |
12,800 |
12,100 |
1,124,617 |
| 20/09/16 |
12,700 |
▼ 550 |
-4.15 |
13,300 |
13,350 |
12,700 |
804,352 |
| 20/09/15 |
13,250 |
▼ 100 |
-0.75 |
13,400 |
13,750 |
13,000 |
1,561,851 |
| 20/09/14 |
13,350 |
0 |
0.00 |
13,450 |
13,500 |
13,050 |
1,144,928 |
| 20/09/11 |
13,350 |
▲ 900 |
7.23 |
12,900 |
13,400 |
12,750 |
3,488,207 |
| 20/09/10 |
12,450 |
▲ 150 |
1.22 |
12,650 |
12,700 |
12,200 |
843,481 |
| 20/09/09 |
12,300 |
▼ 50 |
-0.40 |
11,950 |
12,700 |
11,900 |
1,117,504 |
| 20/09/08 |
12,350 |
▼ 550 |
-4.26 |
13,300 |
13,600 |
12,250 |
2,621,933 |
| 20/09/07 |
12,900 |
▼ 600 |
-4.44 |
13,500 |
13,600 |
12,650 |
2,475,106 |
| 20/09/04 |
13,500 |
▲ 500 |
3.85 |
12,250 |
13,500 |
12,150 |
2,409,419 |
| 20/09/03 |
13,000 |
▼ 750 |
-5.45 |
13,750 |
13,900 |
12,750 |
2,250,460 |
| 20/09/02 |
13,750 |
▼ 200 |
-1.43 |
14,300 |
14,700 |
13,550 |
3,456,748 |
| 20/09/01 |
13,950 |
▲ 450 |
3.33 |
13,400 |
13,900 |
12,950 |
2,401,497 |
| 20/08/31 |
13,500 |
▲ 700 |
5.47 |
13,000 |
13,650 |
12,550 |
3,829,057 |
| 20/08/28 |
12,800 |
▲ 400 |
3.23 |
12,650 |
13,900 |
12,450 |
12,460,784 |
| 20/08/27 |
12,400 |
▼ 350 |
-2.75 |
12,650 |
12,750 |
12,000 |
3,777,080 |
| 20/08/26 |
12,750 |
▲ 1,750 |
15.91 |
11,000 |
13,000 |
11,000 |
8,308,817 |
| 20/08/25 |
11,000 |
▲ 650 |
6.28 |
10,500 |
11,150 |
10,400 |
2,491,506 |
| 20/08/24 |
10,350 |
▼ 50 |
-0.48 |
10,200 |
10,650 |
10,050 |
1,744,251 |
| 20/08/21 |
10,400 |
▲ 100 |
0.97 |
10,350 |
10,600 |
9,990 |
2,187,321 |
| 20/08/20 |
10,300 |
▼ 1,000 |
-8.85 |
11,200 |
11,400 |
9,950 |
4,407,129 |
| 20/08/19 |
11,300 |
▼ 550 |
-4.64 |
12,000 |
12,250 |
11,050 |
4,657,728 |
| 20/08/18 |
11,850 |
▼ 500 |
-4.05 |
12,600 |
13,100 |
11,350 |
6,293,856 |
| 20/08/14 |
12,350 |
▲ 450 |
3.78 |
11,950 |
13,350 |
11,550 |
17,658,745 |
| 20/08/13 |
11,900 |
▲ 1,000 |
9.17 |
11,150 |
11,900 |
10,850 |
4,760,093 |
| 20/08/12 |
10,900 |
▼ 150 |
-1.36 |
11,150 |
11,350 |
10,350 |
2,685,614 |
| 20/08/11 |
11,050 |
▲ 250 |
2.31 |
10,600 |
11,850 |
10,450 |
9,135,192 |
| 20/08/10 |
10,800 |
▲ 550 |
5.37 |
10,400 |
11,050 |
10,100 |
2,999,174 |
| 20/08/07 |
10,250 |
▲ 320 |
3.22 |
9,940 |
10,350 |
9,520 |
2,523,959 |
| 20/08/06 |
9,930 |
▼ 120 |
-1.19 |
10,150 |
10,200 |
9,820 |
982,779 |
| 20/08/05 |
10,050 |
0 |
0.00 |
10,100 |
10,300 |
9,980 |
1,432,056 |
| 20/08/04 |
10,050 |
▲ 180 |
1.82 |
9,900 |
10,250 |
9,890 |
862,998 |
| 20/08/03 |
9,870 |
▼ 230 |
-2.28 |
10,100 |
10,150 |
9,700 |
1,154,805 |
 |
|
|
