국전약품 307750 일자별 시세 - 매일경제 증권센터

국전약품
(307750)

코스닥
우량기업부
액면가 100원

05.24 15:59

7,550 (7,710)

[시가/고가/저가] 7,710 / 7,720 / 7,480

전일비/등락률	▼ 160 (-2.08%)	매도호가/호가잔량	7,560 / 891
거래량/전일동시간대비	156,513 /▲ 42,789	매수호가/호가잔량	7,550 / 598
상한가/하한가	10,000 / 5,400	총매도/총매수잔량	2,601 / 9,582

호가및체결가
거래원동향
종목속보

시간대별시세
투자자별매매동향
증권사리포트

일자별시세
기업정보

지표추이
재무제표

차트
시간외단일가

외국인지분율
공시/전자공시

날짜	종가	전일비	등락률(%)	시가	고가	저가	거래량
22/05/24	7,550	▼ 160	-2.08	7,710	7,720	7,480	154,292
22/05/23	7,710	▲ 10	0.13	7,700	7,890	7,690	116,333
22/05/20	7,700	▲ 200	2.67	7,520	7,740	7,520	105,058
22/05/19	7,500	▼ 220	-2.85	7,490	7,650	7,460	112,888
22/05/18	7,720	▼ 50	-0.64	7,810	7,920	7,710	143,141
22/05/17	7,770	▲ 100	1.30	7,670	7,940	7,560	172,016
22/05/16	7,670	▲ 280	3.79	7,410	7,780	7,410	152,211
22/05/13	7,390	▲ 240	3.36	7,150	7,680	7,150	376,547
22/05/12	7,150	▼ 370	-4.92	7,400	7,480	7,150	227,586
22/05/11	7,520	▲ 120	1.62	7,400	7,660	7,370	151,609
22/05/10	7,400	▼ 140	-1.86	7,540	7,540	7,200	230,009
22/05/09	7,540	▼ 340	-4.31	7,810	7,810	7,500	211,988
22/05/06	7,880	▼ 140	-1.75	7,900	7,960	7,800	174,611
22/05/04	8,020	▼ 20	-0.25	8,010	8,130	8,000	145,625
22/05/03	8,040	▼ 20	-0.25	8,100	8,120	8,030	92,765
22/05/02	8,060	▲ 10	0.12	7,940	8,120	7,940	123,173
22/04/29	8,050	▲ 50	0.63	7,980	8,150	7,970	125,884
22/04/28	8,000	▼ 110	-1.36	8,130	8,190	7,950	202,808
22/04/27	8,110	▼ 360	-4.25	8,240	8,290	8,090	279,149
22/04/26	8,470	▼ 10	-0.12	8,550	8,750	8,460	177,609
22/04/25	8,480	▼ 450	-5.04	8,810	8,850	8,480	332,736
22/04/22	8,930	▲ 20	0.22	8,910	9,120	8,900	386,349
22/04/21	8,910	▲ 10	0.11	8,910	9,120	8,860	238,329
22/04/20	8,900	▼ 100	-1.11	9,050	9,120	8,900	202,552
22/04/19	9,000	▼ 10	-0.11	8,920	9,250	8,840	477,284
22/04/18	9,010	▲ 280	3.21	8,690	9,460	8,670	1,168,415
22/04/15	8,730	▼ 40	-0.46	8,770	8,850	8,700	171,952
22/04/14	8,770	▲ 30	0.34	8,740	8,870	8,740	173,393
22/04/13	8,740	▲ 80	0.92	8,660	9,280	8,610	761,577
22/04/12	8,660	▼ 320	-3.56	8,880	8,890	8,600	428,033
22/04/11	8,980	▼ 70	-0.77	9,020	9,200	8,980	225,270
22/04/08	9,050	▲ 90	1.00	9,020	10,150	9,010	2,890,733
22/04/07	8,960	▼ 340	-3.66	9,240	9,300	8,900	377,739
22/04/06	9,300	▲ 70	0.76	9,300	9,610	9,260	562,321
22/04/05	9,230	▼ 70	-0.75	9,300	9,370	9,210	293,163
22/04/04	9,300	▲ 10	0.11	9,250	9,340	9,140	274,824
22/04/01	9,290	▼ 320	-3.33	9,520	9,570	9,250	412,760
22/03/31	9,610	▲ 20	0.21	9,680	9,750	9,510	335,045
22/03/30	9,590	▲ 130	1.37	9,550	9,980	9,500	1,109,690
22/03/29	9,460	▼ 280	-2.87	9,760	9,880	9,400	681,100

ID찾기 │ 회원가입 │ 서비스신청 아이디저장

05.24 15:59 실시간신청 최근조회삭제

종목명	현재가	전일비	등락률
코스피	2,605.87	▼ 41.51	-1.57%
코스닥	865.07	▼ 18.52	-2.10%