팅크웨어
(084730) |
코스닥
우량기업부
액면가 500원
|
 |
|
|
|
 07.01 15:59 |
|
|
|
|
|
| 12,300 (12,550) |
|
[시가/고가/저가] 12,600 / 13,000 / 12,000 |
| 전일비/등락률 |
▼ 250 (-1.99%) |
매도호가/호가잔량 |
12,300 / 132 |
| 거래량/전일동시간대비 |
52,930 /▲ 25,762 |
매수호가/호가잔량 |
12,250 / 134 |
| 상한가/하한가 |
16,300 / 8,800 |
총매도/총매수잔량 |
1,055 / 5,327 |
|
|
|
 |
|
| 날짜 |
종가 |
전일비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
| 22/07/01 |
12,300 |
▼ 250 |
-1.99 |
12,600 |
13,000 |
12,000 |
52,915 |
| 22/06/30 |
12,550 |
▼ 300 |
-2.33 |
12,700 |
12,950 |
12,400 |
27,176 |
| 22/06/29 |
12,850 |
▼ 300 |
-2.28 |
13,050 |
13,200 |
12,700 |
27,944 |
| 22/06/28 |
13,150 |
▼ 350 |
-2.59 |
13,350 |
13,600 |
13,000 |
19,743 |
| 22/06/27 |
13,500 |
▲ 350 |
2.66 |
13,100 |
13,700 |
13,050 |
26,151 |
| 22/06/24 |
13,150 |
▲ 1,250 |
10.50 |
11,700 |
13,150 |
11,700 |
45,831 |
| 22/06/23 |
11,900 |
▼ 750 |
-5.93 |
12,550 |
13,000 |
11,900 |
74,457 |
| 22/06/22 |
12,650 |
▼ 950 |
-6.99 |
13,900 |
13,900 |
12,600 |
45,131 |
| 22/06/21 |
13,600 |
▲ 250 |
1.87 |
13,300 |
13,750 |
13,150 |
41,612 |
| 22/06/20 |
13,350 |
▼ 1,100 |
-7.61 |
14,450 |
14,650 |
13,000 |
94,619 |
| 22/06/17 |
14,450 |
▼ 400 |
-2.69 |
14,350 |
14,800 |
14,050 |
41,658 |
| 22/06/16 |
14,850 |
▼ 50 |
-0.34 |
15,200 |
15,500 |
14,800 |
21,571 |
| 22/06/15 |
14,900 |
▼ 850 |
-5.40 |
15,750 |
15,900 |
14,850 |
56,862 |
| 22/06/14 |
15,750 |
0 |
0.00 |
15,150 |
15,950 |
15,050 |
48,635 |
| 22/06/13 |
15,750 |
▼ 800 |
-4.83 |
16,050 |
16,200 |
15,750 |
66,257 |
| 22/06/10 |
16,550 |
▲ 250 |
1.53 |
16,550 |
17,800 |
16,350 |
175,544 |
| 22/06/09 |
16,300 |
▼ 150 |
-0.91 |
16,450 |
16,550 |
16,200 |
22,221 |
| 22/06/08 |
16,450 |
▼ 50 |
-0.30 |
16,650 |
16,950 |
16,450 |
22,153 |
| 22/06/07 |
16,500 |
▼ 650 |
-3.79 |
17,150 |
17,150 |
16,400 |
34,484 |
| 22/06/03 |
17,150 |
▲ 50 |
0.29 |
17,350 |
17,350 |
17,050 |
17,288 |
| 22/06/02 |
17,100 |
0 |
0.00 |
17,150 |
17,350 |
16,750 |
32,736 |
| 22/05/31 |
17,100 |
▲ 150 |
0.88 |
17,050 |
17,200 |
16,850 |
24,840 |
| 22/05/30 |
16,950 |
▲ 100 |
0.59 |
16,850 |
17,050 |
16,800 |
23,554 |
| 22/05/27 |
16,850 |
▲ 550 |
3.37 |
16,550 |
16,950 |
16,450 |
17,098 |
| 22/05/26 |
16,300 |
▲ 0 |
0.00 |
16,500 |
16,700 |
16,300 |
27,154 |
| 22/05/25 |
16,300 |
▼ 250 |
-1.51 |
16,750 |
16,750 |
16,200 |
41,966 |
| 22/05/24 |
16,550 |
▼ 350 |
-2.07 |
17,000 |
17,050 |
16,550 |
36,712 |
| 22/05/23 |
16,900 |
▲ 100 |
0.60 |
16,800 |
18,450 |
16,800 |
443,679 |
| 22/05/20 |
16,800 |
▼ 50 |
-0.30 |
16,750 |
17,100 |
16,750 |
15,995 |
| 22/05/19 |
16,850 |
▼ 450 |
-2.60 |
16,750 |
17,000 |
16,700 |
17,808 |
| 22/05/18 |
17,300 |
▲ 450 |
2.67 |
17,000 |
17,300 |
16,850 |
16,126 |
| 22/05/17 |
16,850 |
▲ 200 |
1.20 |
16,400 |
16,950 |
16,400 |
18,404 |
| 22/05/16 |
16,650 |
▼ 50 |
-0.30 |
16,950 |
17,100 |
16,550 |
10,436 |
| 22/05/13 |
16,700 |
▲ 350 |
2.14 |
16,550 |
16,800 |
16,150 |
32,145 |
| 22/05/12 |
16,350 |
▼ 550 |
-3.25 |
16,500 |
16,800 |
15,750 |
46,646 |
| 22/05/11 |
16,900 |
▼ 0 |
0.00 |
16,850 |
17,100 |
16,800 |
13,419 |
| 22/05/10 |
16,900 |
▼ 100 |
-0.59 |
16,550 |
16,900 |
16,150 |
40,651 |
| 22/05/09 |
17,000 |
▼ 600 |
-3.41 |
17,500 |
17,700 |
17,000 |
37,007 |
| 22/05/06 |
17,600 |
▼ 400 |
-2.22 |
17,600 |
17,950 |
17,450 |
41,589 |
| 22/05/04 |
18,000 |
▼ 100 |
-0.55 |
18,100 |
18,100 |
17,800 |
44,995 |
 |
|
|
