팅크웨어 084730 일자별 시세 - 매일경제 증권센터

팅크웨어
(084730)

코스닥
우량기업부
액면가 500원

11.25 15:59

14,650 (14,550)

[시가/고가/저가] 15,150 / 15,150 / 14,550

전일비/등락률	▲ 100 (0.69%)	매도호가/호가잔량	14,650 / 192
거래량/전일동시간대비	31,960 /▲ 17,743	매수호가/호가잔량	14,600 / 203
상한가/하한가	18,900 / 10,200	총매도/총매수잔량	9,016 / 5,067

호가및체결가
거래원동향
종목속보

시간대별시세
투자자별매매동향
증권사리포트

일자별시세
기업정보

지표추이
재무제표

차트
시간외단일가

외국인지분율
공시/전자공시

날짜	종가	전일비	등락률(%)	시가	고가	저가	거래량
22/11/25	14,650	▲ 100	0.69	15,150	15,150	14,550	31,914
22/11/24	14,550	▲ 150	1.04	14,400	14,600	14,400	14,229
22/11/23	14,400	▲ 50	0.35	14,400	14,550	14,350	9,284
22/11/22	14,350	▼ 150	-1.03	14,350	14,650	14,300	11,259
22/11/21	14,500	▼ 400	-2.68	14,900	14,950	14,400	13,730
22/11/18	14,900	▼ 100	-0.67	15,000	15,200	14,850	20,464
22/11/17	15,000	▼ 50	-0.33	15,050	15,100	14,900	9,339
22/11/16	15,050	▼ 50	-0.33	15,150	15,250	14,950	16,414
22/11/15	15,100	▲ 250	1.68	14,800	15,200	14,650	18,443
22/11/14	14,850	▼ 150	-1.00	14,950	15,100	14,850	17,452
22/11/11	15,000	▲ 500	3.45	14,800	15,150	14,500	39,896
22/11/10	14,500	0	0.00	14,450	14,700	14,350	22,235
22/11/09	14,500	▲ 50	0.35	14,450	14,650	14,350	20,691
22/11/08	14,450	▲ 100	0.70	14,500	14,500	14,200	19,248
22/11/07	14,350	▼ 100	-0.69	14,300	14,450	14,250	9,844
22/11/04	14,450	▲ 250	1.76	14,200	14,450	13,900	26,535
22/11/03	14,200	▲ 350	2.53	13,700	14,150	13,600	23,793
22/11/02	13,850	0	0.00	13,900	14,700	13,700	49,506
22/11/01	13,850	▲ 200	1.47	13,500	13,850	13,450	14,214
22/10/31	13,650	▲ 50	0.37	13,850	13,850	13,550	5,260
22/10/28	13,600	▼ 50	-0.37	13,650	13,850	13,550	14,201
22/10/27	13,650	▲ 150	1.11	13,900	13,900	13,650	11,516
22/10/26	13,500	▼ 250	-1.82	13,850	13,850	13,500	7,512
22/10/25	13,750	0	0.00	14,050	14,050	13,700	11,886
22/10/24	13,750	▲ 50	0.36	14,200	14,250	13,750	13,917
22/10/21	13,700	▼ 250	-1.79	14,200	14,200	13,700	11,951
22/10/20	13,950	0	0.00	13,900	14,150	13,850	6,569
22/10/19	13,950	▼ 200	-1.41	14,150	14,400	13,950	18,318
22/10/18	14,150	▲ 300	2.17	14,250	14,250	13,750	17,642
22/10/17	13,850	▲ 250	1.84	13,200	14,100	13,200	21,330
22/10/14	13,600	▲ 300	2.26	13,850	13,850	13,550	21,003
22/10/13	13,300	▼ 500	-3.62	14,150	14,650	13,300	41,743
22/10/12	13,800	0	0.00	13,950	14,100	13,700	21,062
22/10/11	13,800	▼ 350	-2.47	13,800	14,200	13,700	30,554
22/10/07	14,150	▲ 100	0.71	13,900	14,300	13,900	16,785
22/10/06	14,050	▲ 300	2.18	14,200	14,200	13,850	16,169
22/10/05	13,750	▼ 100	-0.72	14,350	14,400	13,050	39,424
22/10/04	13,850	▲ 900	6.95	13,350	13,900	13,250	34,893
22/09/30	12,950	▼ 100	-0.77	12,900	13,250	12,850	22,854
22/09/29	13,050	▼ 250	-1.88	13,450	14,000	13,050	27,684

ID찾기 │ 회원가입 │ 서비스신청 아이디저장

11.25 15:59 실시간신청 최근조회삭제

종목명	현재가	전일비	등락률
코스피	2,437.86	▼ 3.47	-0.14%
코스닥	733.56	▼ 4.66	-0.63%