국전약품
(307750) |
코스닥
우량기업부
액면가 100원
|
 |
|
|
|
 12.01 15:59 |
|
|
|
|
|
| 13,600 (13,900) |
|
[시가/고가/저가] 13,400 / 15,200 / 13,300 |
| 전일비/등락률 |
▼ 300 (-2.16%) |
매도호가/호가잔량 |
13,650 / 9,160 |
| 거래량/전일동시간대비 |
14,105,550 /▼ 8,648,469 |
매수호가/호가잔량 |
13,600 / 16,094 |
| 상한가/하한가 |
18,050 / 9,750 |
총매도/총매수잔량 |
113,626 / 111,427 |
|
|
|
 |
|
| 날짜 |
종가 |
전일비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
| 21/12/01 |
13,600 |
▼ 300 |
-2.16 |
13,400 |
15,200 |
13,300 |
14,098,409 |
| 21/11/30 |
13,900 |
▲ 2,350 |
20.35 |
12,150 |
14,400 |
11,600 |
22,954,609 |
| 21/11/29 |
11,550 |
▲ 450 |
4.05 |
11,500 |
11,700 |
10,950 |
2,617,594 |
| 21/11/26 |
11,100 |
▲ 300 |
2.78 |
10,900 |
11,450 |
10,800 |
2,417,875 |
| 21/11/25 |
10,800 |
▲ 100 |
0.93 |
10,850 |
11,000 |
10,650 |
797,928 |
| 21/11/24 |
10,700 |
0 |
0.00 |
10,800 |
11,050 |
10,500 |
985,386 |
| 21/11/23 |
10,700 |
▼ 600 |
-5.31 |
11,200 |
11,200 |
10,650 |
1,003,967 |
| 21/11/22 |
11,300 |
▲ 400 |
3.67 |
10,950 |
11,500 |
10,700 |
1,996,081 |
| 21/11/19 |
10,900 |
▲ 250 |
2.35 |
10,750 |
11,450 |
10,600 |
2,345,281 |
| 21/11/18 |
10,650 |
▲ 0 |
0.00 |
10,750 |
11,450 |
10,550 |
1,800,897 |
| 21/11/17 |
10,650 |
▼ 950 |
-8.19 |
11,450 |
11,550 |
10,500 |
1,969,671 |
| 21/11/16 |
11,600 |
▼ 100 |
-0.85 |
11,750 |
12,700 |
11,300 |
3,602,024 |
| 21/11/15 |
11,700 |
▲ 1,650 |
16.42 |
10,150 |
12,150 |
10,050 |
9,421,738 |
| 21/11/12 |
10,050 |
▲ 120 |
1.21 |
10,100 |
10,450 |
9,930 |
2,101,648 |
| 21/11/11 |
9,930 |
▼ 820 |
-7.63 |
10,550 |
10,750 |
9,840 |
2,445,578 |
| 21/11/10 |
10,750 |
▼ 250 |
-2.27 |
10,950 |
11,850 |
10,600 |
3,246,776 |
| 21/11/09 |
11,000 |
▼ 550 |
-4.76 |
11,500 |
11,650 |
10,600 |
1,935,114 |
| 21/11/08 |
11,550 |
▼ 900 |
-7.23 |
12,750 |
13,250 |
10,950 |
2,632,582 |
| 21/11/05 |
12,450 |
▼ 550 |
-4.23 |
13,000 |
13,000 |
12,350 |
1,193,292 |
| 21/11/04 |
13,000 |
▼ 150 |
-1.14 |
13,550 |
13,550 |
12,700 |
1,104,043 |
| 21/11/03 |
13,150 |
▼ 400 |
-2.95 |
13,600 |
13,850 |
12,850 |
1,561,377 |
| 21/11/02 |
13,550 |
▼ 250 |
-1.81 |
13,900 |
14,250 |
13,450 |
1,420,037 |
| 21/11/01 |
13,800 |
▼ 50 |
-0.36 |
13,850 |
14,850 |
13,750 |
2,316,389 |
| 21/10/29 |
13,850 |
▼ 200 |
-1.42 |
14,150 |
14,350 |
13,300 |
1,592,610 |
| 21/10/28 |
14,050 |
▼ 550 |
-3.77 |
14,750 |
14,900 |
13,850 |
1,409,142 |
| 21/10/27 |
14,600 |
▼ 400 |
-2.67 |
15,200 |
15,700 |
14,550 |
2,051,726 |
| 21/10/26 |
15,000 |
▲ 750 |
5.26 |
14,350 |
15,650 |
14,250 |
4,697,356 |
| 21/10/25 |
14,250 |
▲ 50 |
0.35 |
14,100 |
15,300 |
13,650 |
2,619,101 |
| 21/10/22 |
14,200 |
▼ 800 |
-5.33 |
15,000 |
15,050 |
13,900 |
2,833,262 |
| 21/10/21 |
15,000 |
▼ 1,150 |
-7.12 |
16,100 |
16,300 |
14,500 |
3,529,798 |
| 21/10/20 |
16,150 |
▼ 550 |
-3.29 |
16,500 |
17,200 |
16,100 |
3,090,196 |
| 21/10/19 |
16,700 |
▼ 400 |
-2.34 |
17,200 |
17,550 |
15,800 |
6,831,957 |
| 21/10/18 |
17,100 |
▲ 1,750 |
11.40 |
15,700 |
18,200 |
15,300 |
22,582,891 |
| 21/10/15 |
15,350 |
▼ 900 |
-5.54 |
16,900 |
17,400 |
15,100 |
15,064,766 |
| 21/10/14 |
16,250 |
↑ 3,750 |
30.00 |
12,350 |
16,250 |
12,300 |
25,962,068 |
| 21/10/13 |
12,500 |
▲ 50 |
0.40 |
12,300 |
12,950 |
11,850 |
5,799,008 |
| 21/10/12 |
12,450 |
▲ 450 |
3.75 |
11,900 |
12,550 |
11,400 |
4,439,727 |
| 21/10/08 |
12,000 |
▼ 2,250 |
-15.79 |
13,900 |
14,050 |
11,650 |
7,414,395 |
| 21/10/07 |
14,250 |
▲ 50 |
0.35 |
13,850 |
15,250 |
13,450 |
8,978,487 |
| 21/10/06 |
14,200 |
▼ 1,450 |
-9.27 |
16,450 |
16,700 |
12,200 |
13,603,652 |
 |
|
|
