영풍
(000670) |
코스피 200
철강및금속
액면가 5,000원
|
 |
|
|
|
 04.12 15:59 |
|
|
|
|
|
| 606,000 (589,000) |
|
[시가/고가/저가] 589,000 / 606,000 / 586,000 |
| 전일비/등락률 |
▲ 17,000 (2.89%) |
매도호가/호가잔량 |
606,000 / 25 |
| 거래량/전일동시간대비 |
1,723 /▲ 356 |
매수호가/호가잔량 |
605,000 / 9 |
| 상한가/하한가 |
765,000 / 413,000 |
총매도/총매수잔량 |
342 / 272 |
|
|
|
 |
|
| 날짜 |
종가 |
전일비 |
5일평균 |
20일평균 |
투자심리 |
거래량 |
5일평균거래량 |
| 21/04/12 |
606,000 |
▲ 17,000 |
592,800 |
590,100 |
33 |
1,715 |
1,447 |
| 21/04/09 |
589,000 |
0 |
589,200 |
590,200 |
33 |
1,367 |
1,312 |
| 21/04/08 |
589,000 |
0 |
587,600 |
591,300 |
33 |
1,473 |
1,267 |
| 21/04/07 |
589,000 |
▼ 2,000 |
586,200 |
592,450 |
33 |
1,359 |
1,221 |
| 21/04/06 |
591,000 |
▲ 3,000 |
584,800 |
593,650 |
33 |
1,320 |
1,404 |
| 21/04/05 |
588,000 |
▲ 7,000 |
584,000 |
594,900 |
25 |
1,040 |
1,377 |
| 21/04/02 |
581,000 |
▼ 1,000 |
584,000 |
596,650 |
25 |
1,145 |
1,491 |
| 21/04/01 |
582,000 |
0 |
585,800 |
598,800 |
25 |
1,243 |
1,686 |
| 21/03/31 |
582,000 |
▼ 5,000 |
584,400 |
601,000 |
33 |
2,271 |
1,858 |
| 21/03/30 |
587,000 |
▼ 1,000 |
582,600 |
602,750 |
33 |
1,184 |
1,766 |
| 21/03/29 |
588,000 |
▼ 2,000 |
581,000 |
603,750 |
33 |
1,612 |
2,000 |
| 21/03/26 |
590,000 |
▲ 15,000 |
582,000 |
605,350 |
33 |
2,119 |
2,001 |
| 21/03/25 |
575,000 |
▲ 2,000 |
582,600 |
608,250 |
25 |
2,102 |
2,735 |
| 21/03/24 |
573,000 |
▼ 6,000 |
589,600 |
611,050 |
17 |
1,813 |
2,675 |
| 21/03/23 |
579,000 |
▼ 14,000 |
595,600 |
614,050 |
17 |
2,352 |
2,636 |
| 21/03/22 |
593,000 |
0 |
602,600 |
615,350 |
17 |
1,620 |
2,447 |
| 21/03/19 |
593,000 |
▼ 17,000 |
605,600 |
614,350 |
25 |
5,786 |
2,348 |
| 21/03/18 |
610,000 |
▲ 7,000 |
609,200 |
613,300 |
33 |
1,806 |
1,398 |
| 21/03/17 |
603,000 |
▼ 11,000 |
609,600 |
611,700 |
25 |
1,615 |
1,453 |
| 21/03/16 |
614,000 |
▲ 6,000 |
611,600 |
609,200 |
25 |
1,408 |
1,402 |
| 21/03/15 |
608,000 |
▼ 3,000 |
612,000 |
605,200 |
25 |
1,124 |
1,568 |
| 21/03/12 |
611,000 |
▼ 1,000 |
615,000 |
601,500 |
25 |
1,035 |
1,705 |
| 21/03/11 |
612,000 |
▼ 1,000 |
617,600 |
597,500 |
33 |
2,081 |
1,995 |
| 21/03/10 |
613,000 |
▼ 3,000 |
620,400 |
593,250 |
42 |
1,362 |
2,251 |
| 21/03/09 |
616,000 |
▼ 7,000 |
621,200 |
588,750 |
50 |
2,237 |
2,318 |
| 21/03/08 |
623,000 |
▼ 1,000 |
619,400 |
583,900 |
50 |
1,811 |
2,521 |
| 21/03/05 |
624,000 |
▼ 2,000 |
618,800 |
578,900 |
58 |
2,482 |
2,798 |
| 21/03/04 |
626,000 |
▲ 9,000 |
623,600 |
574,050 |
67 |
3,362 |
3,075 |
| 21/03/03 |
617,000 |
▲ 10,000 |
624,600 |
568,750 |
58 |
1,700 |
4,094 |
| 21/03/02 |
607,000 |
▼ 13,000 |
627,800 |
563,700 |
58 |
3,249 |
5,968 |
| 21/02/26 |
620,000 |
▼ 28,000 |
627,400 |
559,250 |
67 |
3,199 |
6,955 |
| 21/02/25 |
648,000 |
▲ 17,000 |
618,000 |
554,200 |
75 |
3,867 |
7,093 |
| 21/02/24 |
631,000 |
▼ 2,000 |
602,800 |
547,900 |
75 |
8,453 |
7,180 |
| 21/02/23 |
633,000 |
▲ 28,000 |
592,200 |
543,250 |
75 |
11,072 |
6,992 |
| 21/02/22 |
605,000 |
▲ 32,000 |
576,200 |
538,550 |
67 |
8,183 |
5,478 |
| 21/02/19 |
573,000 |
▲ 1,000 |
562,000 |
535,450 |
67 |
3,889 |
4,142 |
| 21/02/18 |
572,000 |
▼ 6,000 |
554,200 |
533,850 |
67 |
4,304 |
3,628 |
| 21/02/17 |
578,000 |
▲ 25,000 |
546,000 |
531,950 |
67 |
7,512 |
3,204 |
| 21/02/16 |
553,000 |
▲ 19,000 |
535,800 |
529,600 |
58 |
3,503 |
2,109 |
| 21/02/15 |
534,000 |
0 |
529,800 |
529,150 |
50 |
1,500 |
1,710 |
|
|
|
