대한해운
(005880) |
코스피
운수창고
액면가 500원
|
 |
|
|
|
 08.12 15:59 |
|
|
|
|
|
| 2,540 (2,530) |
|
[시가/고가/저가] 2,540 / 2,570 / 2,510 |
| 전일비/등락률 |
▲ 10 (0.40%) |
매도호가/호가잔량 |
2,545 / 13,243 |
| 거래량/전일동시간대비 |
631,222 /▼ 535,692 |
매수호가/호가잔량 |
2,540 / 4,275 |
| 상한가/하한가 |
3,285 / 1,775 |
총매도/총매수잔량 |
133,476 / 182,112 |
|
|
|
 |
|
| 날짜 |
종가 |
전일비 |
5일평균 |
20일평균 |
투자심리 |
거래량 |
5일평균거래량 |
| 22/08/12 |
2,540 |
▲ 10 |
2,497 |
2,417 |
75 |
630,038 |
794,462 |
| 22/08/11 |
2,530 |
▲ 55 |
2,482 |
2,403 |
75 |
1,173,342 |
844,008 |
| 22/08/10 |
2,475 |
▲ 15 |
2,469 |
2,390 |
67 |
672,553 |
763,181 |
| 22/08/09 |
2,460 |
▼ 20 |
2,461 |
2,380 |
67 |
574,178 |
754,484 |
| 22/08/08 |
2,480 |
▲ 15 |
2,455 |
2,373 |
67 |
922,181 |
762,412 |
| 22/08/05 |
2,465 |
0 |
2,442 |
2,369 |
67 |
877,765 |
732,053 |
| 22/08/04 |
2,465 |
▲ 30 |
2,426 |
2,368 |
67 |
769,206 |
702,593 |
| 22/08/03 |
2,435 |
▲ 5 |
2,405 |
2,366 |
67 |
629,069 |
710,948 |
| 22/08/02 |
2,430 |
▲ 15 |
2,391 |
2,364 |
67 |
613,821 |
688,515 |
| 22/08/01 |
2,415 |
▲ 30 |
2,377 |
2,370 |
58 |
770,384 |
753,611 |
| 22/07/29 |
2,385 |
▲ 25 |
2,366 |
2,371 |
50 |
730,466 |
686,191 |
| 22/07/28 |
2,360 |
▼ 5 |
2,360 |
2,378 |
42 |
810,979 |
652,161 |
| 22/07/27 |
2,365 |
▲ 5 |
2,364 |
2,391 |
42 |
516,907 |
608,271 |
| 22/07/26 |
2,360 |
0 |
2,364 |
2,406 |
33 |
939,299 |
685,697 |
| 22/07/25 |
2,360 |
▲ 5 |
2,367 |
2,422 |
42 |
433,282 |
725,547 |
| 22/07/22 |
2,355 |
▼ 25 |
2,362 |
2,434 |
42 |
560,317 |
857,870 |
| 22/07/21 |
2,380 |
▲ 15 |
2,342 |
2,435 |
42 |
591,530 |
995,801 |
| 22/07/20 |
2,365 |
▼ 10 |
2,322 |
2,432 |
42 |
904,037 |
1,092,059 |
| 22/07/19 |
2,375 |
▲ 40 |
2,305 |
2,446 |
42 |
1,138,549 |
1,118,365 |
| 22/07/18 |
2,335 |
▲ 80 |
2,291 |
2,458 |
33 |
1,094,899 |
1,204,754 |
| 22/07/15 |
2,255 |
▼ 25 |
2,307 |
2,470 |
25 |
1,249,972 |
1,119,727 |
| 22/07/14 |
2,280 |
0 |
2,344 |
2,492 |
25 |
1,072,819 |
1,049,839 |
| 22/07/13 |
2,280 |
▼ 25 |
2,372 |
2,514 |
33 |
1,035,566 |
954,677 |
| 22/07/12 |
2,305 |
▼ 110 |
2,396 |
2,536 |
42 |
1,570,494 |
1,003,363 |
| 22/07/11 |
2,415 |
▼ 25 |
2,443 |
2,565 |
50 |
669,765 |
811,789 |
| 22/07/08 |
2,440 |
▲ 20 |
2,448 |
2,588 |
50 |
900,530 |
896,782 |
| 22/07/07 |
2,420 |
▲ 20 |
2,464 |
2,618 |
50 |
597,009 |
908,887 |
| 22/07/06 |
2,400 |
▼ 140 |
2,504 |
2,654 |
50 |
1,278,996 |
968,743 |
| 22/07/05 |
2,540 |
▲ 100 |
2,558 |
2,692 |
50 |
612,624 |
900,583 |
| 22/07/04 |
2,440 |
▼ 80 |
2,587 |
2,722 |
42 |
1,094,729 |
1,233,409 |
| 22/07/01 |
2,520 |
▼ 100 |
2,618 |
2,756 |
42 |
961,057 |
2,002,389 |
| 22/06/30 |
2,620 |
▼ 50 |
2,590 |
2,783 |
42 |
896,291 |
2,122,942 |
| 22/06/29 |
2,670 |
▼ 15 |
2,530 |
2,805 |
42 |
938,194 |
2,656,555 |
| 22/06/28 |
2,685 |
▲ 90 |
2,524 |
2,825 |
42 |
2,276,755 |
2,809,298 |
| 22/06/27 |
2,595 |
▲ 215 |
2,510 |
2,851 |
33 |
4,939,630 |
2,565,567 |
| 22/06/24 |
2,380 |
▲ 60 |
2,508 |
2,875 |
25 |
1,563,819 |
1,898,943 |
| 22/06/23 |
2,320 |
▼ 320 |
2,571 |
2,907 |
25 |
3,564,354 |
1,893,970 |
| 22/06/22 |
2,640 |
▲ 25 |
2,649 |
2,945 |
33 |
1,701,909 |
1,480,307 |
| 22/06/21 |
2,615 |
▲ 30 |
2,666 |
2,963 |
33 |
1,058,104 |
1,601,348 |
| 22/06/20 |
2,585 |
▼ 110 |
2,718 |
2,981 |
33 |
1,606,511 |
1,970,908 |
| 22/06/17 |
2,695 |
▼ 15 |
2,777 |
3,004 |
33 |
1,538,952 |
2,198,232 |
| 22/06/16 |
2,710 |
▼ 15 |
2,846 |
3,019 |
33 |
1,496,038 |
2,381,391 |
|
|
|
