파수 150900 일자별 시세 - 매일경제 증권센터

파수
(150900)

코스닥
벤처기업부
액면가 500원

07.01 15:59

8,180 (8,420)

[시가/고가/저가] 8,600 / 8,600 / 8,150

전일비/등락률	▼ 240 (-2.85%)	매도호가/호가잔량	8,260 / 50
거래량/전일동시간대비	59,805 /▲ 18,238	매수호가/호가잔량	8,180 / 755
상한가/하한가	10,900 / 5,900	총매도/총매수잔량	3,088 / 3,780

호가및체결가
거래원동향
종목속보

시간대별시세
투자자별매매동향
증권사리포트

일자별시세
기업정보

지표추이
재무제표

차트
시간외단일가

외국인지분율
공시/전자공시

날짜	종가	전일비	등락률(%)	시가	고가	저가	거래량
22/07/01	8,180	▼ 240	-2.85	8,600	8,600	8,150	59,709
22/06/30	8,420	▼ 250	-2.88	8,640	8,780	8,420	41,597
22/06/29	8,670	▲ 90	1.05	8,470	8,860	8,340	42,187
22/06/28	8,580	▲ 10	0.12	8,660	8,810	8,360	35,644
22/06/27	8,570	▲ 510	6.33	8,180	8,700	8,020	74,874
22/06/24	8,060	▲ 240	3.07	7,820	8,140	7,750	91,308
22/06/23	7,820	▼ 230	-2.86	8,150	8,300	7,660	126,306
22/06/22	8,050	▼ 580	-6.72	8,740	8,820	8,050	44,768
22/06/21	8,630	▲ 170	2.01	8,370	8,750	8,370	28,603
22/06/20	8,460	▼ 540	-6.00	9,000	9,010	8,300	77,017
22/06/17	9,000	▼ 40	-0.44	8,900	9,030	8,690	57,042
22/06/16	9,040	▲ 240	2.73	9,000	9,300	8,950	72,562
22/06/15	8,800	▼ 400	-4.35	9,090	9,200	8,800	50,352
22/06/14	9,200	▼ 100	-1.08	8,900	9,220	8,840	69,274
22/06/13	9,300	▼ 400	-4.12	9,690	9,690	9,220	66,996
22/06/10	9,700	▼ 130	-1.32	9,760	9,960	9,690	65,784
22/06/09	9,830	▼ 140	-1.40	9,970	9,970	9,760	72,213
22/06/08	9,970	▲ 80	0.81	9,970	10,000	9,880	20,851
22/06/07	9,890	▼ 210	-2.08	10,100	10,150	9,850	78,158
22/06/03	10,100	0	0.00	10,100	10,250	10,050	25,143
22/06/02	10,100	▼ 250	-2.42	10,250	10,300	10,050	43,608
22/05/31	10,350	▲ 250	2.48	10,150	10,350	10,050	34,121
22/05/30	10,100	▲ 160	1.61	10,050	10,250	9,970	20,621
22/05/27	9,940	▼ 30	-0.30	10,050	10,100	9,920	63,569
22/05/26	9,970	▼ 80	-0.80	10,100	10,300	9,970	26,701
22/05/25	10,050	▲ 210	2.13	9,960	10,200	9,870	44,213
22/05/24	9,840	▼ 160	-1.60	10,100	10,100	9,790	47,860
22/05/23	10,000	▼ 100	-0.99	10,150	10,250	9,960	41,999
22/05/20	10,100	▲ 50	0.50	9,990	10,150	9,990	47,212
22/05/19	10,050	▼ 100	-0.99	9,880	10,100	9,840	39,659
22/05/18	10,150	▲ 50	0.50	10,100	10,350	10,100	33,271
22/05/17	10,100	0	0.00	10,100	10,250	9,940	77,271
22/05/16	10,100	0	0.00	10,200	10,500	10,100	70,852
22/05/13	10,100	▼ 50	-0.49	10,150	10,400	10,000	69,110
22/05/12	10,150	▼ 200	-1.93	10,250	10,600	10,050	108,895
22/05/11	10,350	▼ 50	-0.48	10,300	10,550	10,200	45,843
22/05/10	10,400	▼ 250	-2.35	10,250	10,500	10,050	129,994
22/05/09	10,650	▼ 150	-1.39	10,700	10,850	10,350	73,547
22/05/06	10,800	▼ 200	-1.82	10,800	11,000	10,700	54,980
22/05/04	11,000	▼ 450	-3.93	11,450	11,450	10,950	73,110

ID찾기 │ 회원가입 │ 서비스신청 아이디저장

07.01 15:59 실시간신청 최근조회삭제

종목명	현재가	전일비	등락률
코스피	2,305.42	▼ 27.22	-1.17%
코스닥	729.48	▼ 15.96	-2.14%