지나인제약
(078650) |
코스닥
관리종목
액면가 500원
|
 |
|
| 관리종목(자본잠식률50%이상
) 관리종목(반기검토(감사)의견부적정,의견거절또는범위제한한정
)
|
 01.28 15:59 |
|
|
|
|
|
| 3,705 (3,585) |
|
[시가/고가/저가] 3,615 / 3,840 / 3,320 |
| 전일비/등락률 |
▲ 120 (3.35%) |
매도호가/호가잔량 |
3,715 / 4 |
| 거래량/전일동시간대비 |
221,073 /▲ 78,958 |
매수호가/호가잔량 |
3,705 / 3,654 |
| 상한가/하한가 |
4,660 / 2,510 |
총매도/총매수잔량 |
2,831 / 10,891 |
|
|
|
 |
|
| 날짜 |
종가 |
전일비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
| 22/01/28 |
3,705 |
▲ 120 |
3.35 |
3,615 |
3,840 |
3,320 |
221,073 |
| 22/01/27 |
3,585 |
▼ 215 |
-5.66 |
3,880 |
3,885 |
3,505 |
142,943 |
| 22/01/26 |
3,800 |
▼ 20 |
-0.52 |
3,885 |
4,085 |
3,770 |
267,796 |
| 22/01/25 |
3,820 |
▼ 240 |
-5.91 |
4,120 |
4,130 |
3,710 |
181,509 |
| 22/01/24 |
4,060 |
▼ 190 |
-4.47 |
4,250 |
4,345 |
4,045 |
130,084 |
| 22/01/21 |
4,250 |
▼ 230 |
-5.13 |
4,440 |
4,745 |
4,160 |
341,855 |
| 22/01/20 |
4,480 |
▲ 15 |
0.34 |
4,590 |
4,835 |
4,400 |
200,070 |
| 22/01/19 |
4,465 |
▼ 85 |
-1.87 |
4,470 |
4,915 |
4,380 |
328,240 |
| 22/01/18 |
4,550 |
▼ 20 |
-0.44 |
4,550 |
5,370 |
4,550 |
1,073,832 |
| 22/01/17 |
4,570 |
▼ 430 |
-8.60 |
4,940 |
5,000 |
4,495 |
181,477 |
| 22/01/14 |
5,000 |
▼ 270 |
-5.12 |
5,200 |
5,340 |
4,900 |
254,157 |
| 22/01/13 |
5,270 |
▼ 10 |
-0.19 |
5,310 |
5,920 |
5,190 |
1,368,367 |
| 22/01/12 |
5,280 |
▲ 270 |
5.39 |
5,080 |
6,090 |
4,910 |
1,316,636 |
| 22/01/11 |
5,010 |
▲ 120 |
2.45 |
4,890 |
5,300 |
4,875 |
351,971 |
| 22/01/10 |
4,890 |
▼ 430 |
-8.08 |
5,330 |
5,400 |
4,825 |
332,811 |
| 22/01/07 |
5,320 |
▼ 130 |
-2.39 |
5,500 |
5,890 |
5,320 |
570,080 |
| 22/01/06 |
5,450 |
▼ 220 |
-3.88 |
5,640 |
5,930 |
5,370 |
377,626 |
| 22/01/05 |
5,670 |
▼ 390 |
-6.44 |
6,060 |
6,280 |
5,590 |
529,957 |
| 22/01/04 |
6,060 |
▼ 190 |
-3.04 |
6,190 |
6,740 |
6,030 |
1,309,913 |
| 22/01/03 |
6,250 |
▼ 620 |
-9.02 |
6,620 |
7,400 |
6,250 |
1,514,622 |
| 21/12/30 |
6,870 |
▲ 820 |
13.55 |
5,950 |
7,740 |
5,600 |
5,743,515 |
| 21/12/29 |
6,050 |
▼ 470 |
-7.21 |
6,620 |
6,880 |
6,030 |
848,852 |
| 21/12/28 |
6,520 |
▼ 490 |
-6.99 |
6,800 |
8,100 |
6,470 |
2,126,326 |
| 21/12/27 |
7,010 |
▼ 100 |
-1.41 |
9,240 |
9,240 |
6,020 |
9,500,706 |
| 21/12/24 |
7,110 |
↑ 1,640 |
29.98 |
6,400 |
7,110 |
6,280 |
995,967 |
| 21/12/23 |
5,470 |
↑ 1,260 |
29.93 |
4,335 |
5,470 |
4,245 |
617,564 |
| 21/12/22 |
4,210 |
▲ 110 |
2.68 |
4,190 |
4,210 |
4,050 |
115,213 |
| 21/12/21 |
4,100 |
▼ 565 |
-12.11 |
4,420 |
4,500 |
4,075 |
366,911 |
| 21/12/20 |
4,665 |
▲ 585 |
14.34 |
4,150 |
5,170 |
4,075 |
1,695,860 |
| 21/12/17 |
4,080 |
0 |
0.00 |
4,035 |
4,120 |
4,035 |
29,716 |
| 21/12/16 |
4,080 |
▲ 40 |
0.99 |
4,040 |
4,095 |
4,015 |
34,421 |
| 21/12/15 |
4,040 |
▼ 115 |
-2.77 |
4,110 |
4,170 |
4,000 |
60,159 |
| 21/12/14 |
4,155 |
▼ 75 |
-1.77 |
4,190 |
4,330 |
4,155 |
64,549 |
| 21/12/13 |
4,230 |
▼ 50 |
-1.17 |
4,340 |
4,340 |
4,235 |
63,852 |
| 21/12/10 |
4,280 |
▼ 50 |
-1.15 |
4,330 |
4,350 |
4,200 |
75,284 |
| 21/12/09 |
4,330 |
▲ 25 |
0.58 |
4,300 |
4,355 |
4,280 |
49,435 |
| 21/12/08 |
4,305 |
▲ 5 |
0.12 |
4,460 |
4,595 |
4,210 |
98,128 |
| 21/12/07 |
4,300 |
▲ 85 |
2.02 |
4,220 |
4,435 |
4,220 |
141,272 |
| 21/12/06 |
4,215 |
▼ 390 |
-8.47 |
4,585 |
4,585 |
4,130 |
243,546 |
| 21/12/03 |
4,605 |
▼ 565 |
-10.93 |
4,725 |
4,780 |
4,480 |
338,853 |
 |
|
|
