국전약품 307750 일자별 시세 - 매일경제 증권센터

국전약품
(307750)

코스닥
우량기업부
액면가 100원

09.30 15:29

10,300 (10,800)

[시가/고가/저가] 10,850 / 11,100 / 10,050

전일비/등락률	▼ 500 (-4.63%)	매도호가/호가잔량	10,300 / 915
거래량/전일동시간대비	6,641,662 /▼ 14,848,096	매수호가/호가잔량	10,250 / 37,194
상한가/하한가	14,000 / 7,600	총매도/총매수잔량	128,426 / 264,160

호가및체결가
거래원동향
종목속보

시간대별시세
투자자별매매동향
증권사리포트

일자별시세
기업정보

지표추이
재무제표

차트
시간외단일가

외국인지분율
공시/전자공시

날짜	종가	전일비	등락률(%)	시가	고가	저가	거래량
22/09/30	10,300	▼ 500	-4.63	10,850	11,100	10,050	6,627,852
22/09/29	10,800	▲ 1,480	15.88	9,660	11,150	9,650	21,925,540
22/09/28	9,320	0	0.00	9,310	9,690	8,950	3,024,740
22/09/27	9,320	▼ 620	-6.24	9,820	10,150	9,060	3,689,451
22/09/26	9,940	▲ 370	3.87	9,380	10,400	9,340	8,840,007
22/09/23	9,570	▲ 210	2.24	9,310	9,730	9,030	3,582,263
22/09/22	9,360	▲ 480	5.41	8,750	9,680	8,740	5,309,996
22/09/21	8,880	▼ 120	-1.33	8,900	9,300	8,630	1,888,430
22/09/20	9,000	▲ 180	2.04	8,730	9,500	8,720	3,456,079
22/09/19	8,820	▼ 440	-4.75	9,270	9,360	8,770	1,615,191
22/09/16	9,260	▲ 560	6.44	8,800	10,150	8,780	13,321,646
22/09/15	8,700	▼ 220	-2.47	8,830	8,910	8,700	551,107
22/09/14	8,920	▲ 250	2.88	8,440	9,070	8,430	1,551,809
22/09/13	8,670	▲ 190	2.24	8,530	8,770	8,500	457,604
22/09/08	8,480	▲ 40	0.47	8,470	8,560	8,350	260,276
22/09/07	8,440	▼ 170	-1.97	8,540	8,600	8,370	281,241
22/09/06	8,610	▲ 270	3.24	8,340	8,620	8,340	358,040
22/09/05	8,340	▼ 70	-0.83	8,300	8,800	8,210	1,094,192
22/09/02	8,410	▼ 140	-1.64	8,700	8,720	8,300	393,096
22/09/01	8,550	▼ 170	-1.95	8,660	8,940	8,500	614,493
22/08/31	8,720	▲ 250	2.95	8,570	9,020	8,530	1,338,341
22/08/30	8,470	▲ 250	3.04	8,230	8,540	8,230	436,688
22/08/29	8,220	▼ 390	-4.53	8,360	8,380	8,170	355,466
22/08/26	8,610	▲ 120	1.41	8,590	8,890	8,540	928,963
22/08/25	8,490	▲ 140	1.68	8,360	8,570	8,340	426,043
22/08/24	8,350	▲ 50	0.60	8,300	8,650	8,260	778,557
22/08/23	8,300	▼ 200	-2.35	8,440	8,470	8,170	493,607
22/08/22	8,500	▼ 500	-5.56	8,930	8,940	8,500	710,416
22/08/19	9,000	▼ 40	-0.44	9,020	9,390	8,970	1,816,321
22/08/18	9,040	▼ 220	-2.38	9,270	9,420	8,930	2,909,736
22/08/17	9,260	▼ 220	-2.32	9,510	9,570	9,180	2,758,354
22/08/16	9,480	▲ 1,380	17.04	8,330	9,770	8,230	28,345,436
22/08/12	8,100	▲ 20	0.25	8,080	8,150	8,040	212,249
22/08/11	8,080	▲ 30	0.37	8,090	8,120	8,030	180,694
22/08/10	8,050	▼ 100	-1.23	8,130	8,290	8,030	297,324
22/08/09	8,150	▼ 50	-0.61	8,250	8,250	8,060	271,814
22/08/08	8,200	▲ 60	0.74	8,130	8,290	8,130	275,654
22/08/05	8,140	▲ 150	1.88	8,020	8,240	8,010	332,765
22/08/04	7,990	▼ 20	-0.25	8,040	8,140	7,990	286,900

ID찾기 │ 회원가입 │ 서비스신청 아이디저장

09.30 15:29 실시간신청 최근조회삭제

종목명	현재가	전일비	등락률
코스피	2,155.49	▼ 15.44	-0.71%
코스닥	672.65	▼ 2.42	-0.36%