대한해운
(005880) |
코스피
운수창고
액면가 500원
|
 |
|
|
|
 11.26 15:59 |
|
|
|
|
|
| 2,480 (2,585) |
|
[시가/고가/저가] 2,590 / 2,595 / 2,465 |
| 전일비/등락률 |
▼ 105 (-4.06%) |
매도호가/호가잔량 |
2,480 / 63,263 |
| 거래량/전일동시간대비 |
1,925,663 /▲ 1,397,523 |
매수호가/호가잔량 |
2,475 / 25,686 |
| 상한가/하한가 |
3,360 / 1,810 |
총매도/총매수잔량 |
143,796 / 154,283 |
|
|
|
 |
|
| 날짜 |
종가 |
전일비 |
5일평균 |
20일평균 |
투자심리 |
거래량 |
5일평균거래량 |
| 21/11/26 |
2,480 |
▼ 105 |
2,572 |
2,679 |
42 |
1,917,977 |
958,826 |
| 21/11/25 |
2,585 |
▲ 5 |
2,596 |
2,696 |
42 |
535,699 |
735,927 |
| 21/11/24 |
2,580 |
▼ 30 |
2,597 |
2,709 |
42 |
1,054,610 |
973,272 |
| 21/11/23 |
2,610 |
▲ 5 |
2,615 |
2,723 |
50 |
523,962 |
1,017,281 |
| 21/11/22 |
2,605 |
▲ 5 |
2,637 |
2,737 |
42 |
761,884 |
1,065,779 |
| 21/11/19 |
2,600 |
▲ 10 |
2,660 |
2,750 |
33 |
803,482 |
1,072,135 |
| 21/11/18 |
2,590 |
▼ 80 |
2,684 |
2,761 |
25 |
1,722,423 |
1,121,934 |
| 21/11/17 |
2,670 |
▼ 50 |
2,703 |
2,774 |
33 |
1,274,652 |
967,966 |
| 21/11/16 |
2,720 |
0 |
2,711 |
2,783 |
33 |
766,452 |
928,987 |
| 21/11/15 |
2,720 |
0 |
2,718 |
2,791 |
33 |
793,664 |
1,182,592 |
| 21/11/12 |
2,720 |
▲ 35 |
2,721 |
2,802 |
33 |
1,052,481 |
1,176,989 |
| 21/11/11 |
2,685 |
▼ 25 |
2,720 |
2,814 |
25 |
952,582 |
1,160,141 |
| 21/11/10 |
2,710 |
▼ 45 |
2,729 |
2,827 |
33 |
1,079,758 |
1,256,443 |
| 21/11/09 |
2,755 |
▲ 20 |
2,739 |
2,826 |
42 |
2,034,475 |
1,361,547 |
| 21/11/08 |
2,735 |
▲ 20 |
2,753 |
2,823 |
33 |
765,651 |
1,130,559 |
| 21/11/05 |
2,715 |
▼ 15 |
2,764 |
2,822 |
25 |
968,241 |
1,200,821 |
| 21/11/04 |
2,730 |
▼ 30 |
2,785 |
2,827 |
25 |
1,434,090 |
1,230,660 |
| 21/11/03 |
2,760 |
▼ 65 |
2,807 |
2,829 |
25 |
1,605,277 |
1,191,170 |
| 21/11/02 |
2,825 |
▲ 35 |
2,826 |
2,834 |
25 |
879,535 |
1,120,254 |
| 21/11/01 |
2,790 |
▼ 30 |
2,839 |
2,843 |
25 |
1,116,961 |
1,140,507 |
| 21/10/29 |
2,820 |
▼ 20 |
2,855 |
2,849 |
33 |
1,117,435 |
1,206,514 |
| 21/10/28 |
2,840 |
▼ 15 |
2,856 |
2,852 |
42 |
1,236,641 |
1,219,651 |
| 21/10/27 |
2,855 |
▼ 35 |
2,857 |
2,858 |
42 |
1,250,699 |
1,300,684 |
| 21/10/26 |
2,890 |
▲ 20 |
2,855 |
2,865 |
42 |
980,797 |
1,446,527 |
| 21/10/25 |
2,870 |
▲ 45 |
2,855 |
2,866 |
42 |
1,446,997 |
1,651,972 |
| 21/10/22 |
2,825 |
▼ 20 |
2,869 |
2,867 |
33 |
1,183,122 |
1,798,626 |
| 21/10/21 |
2,845 |
0 |
2,896 |
2,873 |
33 |
1,641,805 |
3,316,805 |
| 21/10/20 |
2,845 |
▼ 45 |
2,914 |
2,881 |
42 |
1,979,912 |
7,393,528 |
| 21/10/19 |
2,890 |
▼ 50 |
2,885 |
2,887 |
50 |
2,008,024 |
7,198,373 |
| 21/10/18 |
2,940 |
▼ 20 |
2,843 |
2,889 |
50 |
2,180,268 |
7,130,327 |
| 21/10/15 |
2,960 |
▲ 25 |
2,801 |
2,883 |
50 |
8,774,016 |
7,132,795 |
| 21/10/14 |
2,935 |
▲ 235 |
2,772 |
2,878 |
50 |
22,025,419 |
5,713,299 |
| 21/10/13 |
2,700 |
▲ 20 |
2,736 |
2,873 |
50 |
1,004,137 |
1,823,859 |
| 21/10/12 |
2,680 |
▼ 50 |
2,769 |
2,883 |
42 |
1,667,793 |
2,228,404 |
| 21/10/08 |
2,730 |
▼ 85 |
2,833 |
2,894 |
42 |
2,192,613 |
2,749,046 |
| 21/10/07 |
2,815 |
▲ 60 |
2,869 |
2,903 |
50 |
1,676,535 |
2,639,101 |
| 21/10/06 |
2,755 |
▼ 110 |
2,884 |
2,910 |
50 |
2,578,221 |
2,588,000 |
| 21/10/05 |
2,865 |
▼ 135 |
2,924 |
2,919 |
58 |
3,026,860 |
2,423,374 |
| 21/10/01 |
3,000 |
▲ 90 |
2,951 |
2,925 |
58 |
4,271,000 |
2,532,804 |
|
|
|
