범양건영
002410KOSPI1,935원-110 (-5.38%)전일 종가 2025-03-20
52주 위치
9854,19530%신고가 대비 -53.87%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -39.6% | -31.3% | +64.1% | -24.1% | — | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2025-03-20 | 2,055 | 2,060 | 1,933 | 1,935 | -110 | -5.38% | 936,955 | 18.13억 |
| 2025-03-19 | 2,215 | 2,220 | 2,040 | 2,045 | -155 | -7.05% | 1,438,500 | 29.42억 |
| 2025-03-18 | 2,075 | 2,375 | 2,005 | 2,200 | 135 | +6.54% | 4,711,310 | 104억 |
| 2025-03-17 | 2,045 | 2,100 | 1,961 | 2,065 | 20 | +0.98% | 1,297,777 | 26.8억 |
| 2025-03-14 | 2,060 | 2,075 | 1,950 | 2,045 | -15 | -0.73% | 1,517,546 | 31.03억 |
| 2025-03-13 | 2,225 | 2,230 | 2,040 | 2,060 | -155 | -7.00% | 1,563,519 | 32.21억 |
| 2025-03-12 | 2,390 | 2,460 | 2,200 | 2,215 | 40 | +1.84% | 3,623,755 | 80.27억 |
| 2025-03-11 | 2,395 | 2,595 | 2,160 | 2,175 | -555 | -20.33% | 3,794,073 | 82.52억 |
| 2025-03-10 | 2,895 | 2,895 | 2,635 | 2,730 | -165 | -5.70% | 1,212,666 | 33.11억 |
| 2025-03-07 | 2,785 | 2,955 | 2,755 | 2,895 | 160 | +5.85% | 1,753,995 | 50.78억 |
| 2025-03-06 | 2,900 | 2,910 | 2,705 | 2,735 | -115 | -4.04% | 849,579 | 23.24억 |
| 2025-03-05 | 2,850 | 2,965 | 2,700 | 2,850 | 160 | +5.95% | 2,204,567 | 62.83억 |
| 2025-03-04 | 2,650 | 2,810 | 2,610 | 2,690 | -275 | -9.27% | 1,622,993 | 43.66억 |
| 2025-02-28 | 3,000 | 3,155 | 2,915 | 2,965 | -110 | -3.58% | 1,692,242 | 50.17억 |
| 2025-02-27 | 3,105 | 3,210 | 3,000 | 3,075 | -190 | -5.82% | 1,834,698 | 56.42억 |
| 2025-02-26 | 3,200 | 3,495 | 3,185 | 3,265 | 115 | +3.65% | 4,301,869 | 140억 |
| 2025-02-25 | 3,360 | 3,360 | 2,825 | 3,150 | -210 | -6.25% | 5,781,937 | 182억 |
| 2025-02-24 | 3,320 | 3,600 | 3,250 | 3,360 | 160 | +5.00% | 4,124,275 | 139억 |
| 2025-02-21 | 3,105 | 3,235 | 3,100 | 3,200 | -5 | -0.16% | 956,179 | 30.6억 |
| 2025-02-20 | 3,255 | 3,315 | 3,180 | 3,205 | -165 | -4.90% | 1,608,114 | 51.54억 |
| 2025-02-19 | 3,520 | 3,570 | 3,330 | 3,370 | -220 | -6.13% | 2,591,777 | 87.34억 |
| 2025-02-18 | 3,670 | 3,675 | 3,490 | 3,590 | -35 | -0.97% | 2,552,870 | 91.65억 |
| 2025-02-17 | 3,610 | 3,730 | 3,505 | 3,625 | -80 | -2.16% | 2,305,222 | 83.56억 |
| 2025-02-14 | 3,705 | 3,840 | 3,510 | 3,705 | 5 | +0.14% | 4,666,289 | 173억 |
| 2025-02-13 | 4,050 | 4,175 | 3,625 | 3,700 | 255 | +7.40% | 17,431,919 | 645억 |
| 2025-02-12 | 3,435 | 3,485 | 3,270 | 3,445 | 175 | +5.35% | 5,050,547 | 174억 |
| 2025-02-11 | 3,535 | 3,665 | 3,190 | 3,270 | -385 | -10.53% | 5,932,892 | 194억 |
| 2025-02-10 | 3,710 | 3,855 | 3,555 | 3,655 | -70 | -1.88% | 6,935,113 | 253억 |
| 2025-02-07 | 3,480 | 3,880 | 3,350 | 3,725 | 165 | +4.63% | 23,716,925 | 883억 |
| 2025-02-06 | 3,200 | 3,590 | 3,150 | 3,560 | 795 | +28.75% | 27,158,979 | 967억 |
| 2025-02-05 | 2,760 | 2,805 | 2,720 | 2,765 | -15 | -0.54% | 972,530 | 26.89억 |
| 2025-02-04 | 2,785 | 2,845 | 2,715 | 2,780 | 25 | +0.91% | 888,055 | 24.69억 |
| 2025-02-03 | 2,810 | 2,850 | 2,750 | 2,755 | -145 | -5.00% | 932,843 | 25.7억 |
| 2025-01-31 | 2,950 | 2,950 | 2,805 | 2,900 | -140 | -4.61% | 1,096,900 | 31.81억 |
| 2025-01-24 | 2,985 | 3,120 | 2,870 | 3,040 | 60 | +2.01% | 2,308,746 | 70.19억 |
| 2025-01-23 | 3,245 | 3,435 | 2,960 | 2,980 | -180 | -5.70% | 3,227,911 | 96.19억 |
| 2025-01-22 | 3,210 | 3,330 | 3,135 | 3,160 | -70 | -2.17% | 2,301,308 | 72.72억 |
| 2025-01-21 | 3,480 | 3,630 | 3,225 | 3,230 | -250 | -7.18% | 3,354,649 | 108억 |
| 2025-01-20 | 3,530 | 3,650 | 3,460 | 3,480 | -195 | -5.31% | 2,483,092 | 86.41억 |
| 2025-01-17 | 3,450 | 3,685 | 3,200 | 3,675 | 205 | +5.91% | 4,506,973 | 166억 |
| 2025-01-16 | 3,270 | 3,650 | 3,235 | 3,470 | 210 | +6.44% | 8,950,910 | 311억 |
| 2025-01-15 | 3,205 | 3,350 | 3,145 | 3,260 | -5 | -0.15% | 2,949,444 | 96.15억 |
| 2025-01-14 | 3,600 | 3,640 | 3,210 | 3,265 | -315 | -8.80% | 4,898,889 | 160억 |
| 2025-01-13 | 3,405 | 4,150 | 3,330 | 3,580 | 185 | +5.45% | 15,536,563 | 556억 |
| 2025-01-10 | 3,190 | 3,480 | 3,140 | 3,395 | 125 | +3.82% | 7,902,935 | 268억 |
| 2025-01-09 | 3,175 | 3,350 | 3,030 | 3,270 | 310 | +10.47% | 15,548,476 | 508억 |
| 2025-01-08 | 2,945 | 3,040 | 2,880 | 2,960 | -125 | -4.05% | 4,404,414 | 130억 |
| 2025-01-07 | 2,650 | 3,300 | 2,585 | 3,085 | 545 | +21.46% | 22,198,778 | 685억 |
| 2025-01-06 | 2,540 | 2,620 | 2,480 | 2,540 | -35 | -1.36% | 1,132,062 | 28.75억 |
| 2025-01-03 | 2,630 | 2,630 | 2,520 | 2,575 | -55 | -2.09% | 1,119,137 | 28.82억 |
| 2025-01-02 | 2,560 | 2,725 | 2,460 | 2,630 | 80 | +3.14% | 2,662,338 | 70.02억 |
| 2024-12-30 | 2,370 | 2,680 | 2,345 | 2,550 | 60 | +2.41% | 2,085,269 | 53.17억 |
| 2024-12-27 | 2,615 | 2,730 | 2,450 | 2,490 | -100 | -3.86% | 2,252,938 | 56.1억 |
| 2024-12-26 | 2,525 | 2,615 | 2,455 | 2,590 | -15 | -0.58% | 2,058,576 | 53.32억 |
| 2024-12-24 | 2,660 | 2,670 | 2,550 | 2,605 | -80 | -2.98% | 1,827,313 | 47.6억 |
| 2024-12-23 | 2,805 | 2,805 | 2,625 | 2,685 | -130 | -4.62% | 1,980,982 | 53.19억 |
| 2024-12-20 | 3,030 | 3,070 | 2,730 | 2,815 | -195 | -6.48% | 3,210,044 | 90.36억 |
| 2024-12-19 | 3,035 | 3,205 | 2,955 | 3,010 | -120 | -3.83% | 4,321,706 | 130억 |
| 2024-12-18 | 3,415 | 3,450 | 3,075 | 3,130 | -225 | -6.71% | 3,216,805 | 101억 |
| 2024-12-17 | 3,680 | 3,730 | 3,350 | 3,355 | -75 | -2.19% | 3,370,761 | 113억 |
| 2024-12-16 | 3,600 | 3,655 | 3,320 | 3,430 | -240 | -6.54% | 3,352,395 | 115억 |
| 2024-12-13 | 3,470 | 4,195 | 3,265 | 3,670 | 190 | +5.46% | 18,526,036 | 680억 |
| 2024-12-12 | 3,700 | 3,700 | 3,140 | 3,480 | -295 | -7.81% | 13,216,855 | 460억 |
| 2024-12-11 | 3,455 | 3,775 | 3,200 | 3,775 | 870 | +29.95% | 21,809,825 | 823억 |
| 2024-12-10 | 2,500 | 2,905 | 2,490 | 2,905 | 670 | +29.98% | 4,501,928 | 131억 |
| 2024-12-09 | 2,500 | 2,575 | 2,125 | 2,235 | -365 | -14.04% | 4,998,503 | 112억 |
| 2024-12-06 | 2,900 | 2,975 | 2,510 | 2,600 | -260 | -9.09% | 5,628,423 | 146억 |
| 2024-12-05 | 2,755 | 3,115 | 2,650 | 2,860 | 0 | 0.00% | 5,568,097 | 159억 |
| 2024-12-04 | 2,620 | 3,250 | 2,615 | 2,860 | 220 | +8.33% | 12,672,136 | 362억 |
| 2024-12-03 | 2,615 | 2,690 | 2,545 | 2,640 | -80 | -2.94% | 2,735,801 | 72.23억 |
| 2024-12-02 | 2,845 | 2,910 | 2,635 | 2,720 | -135 | -4.73% | 3,446,302 | 93.74억 |
| 2024-11-29 | 2,800 | 3,060 | 2,750 | 2,855 | -145 | -4.83% | 4,363,783 | 125억 |
| 2024-11-28 | 3,210 | 3,210 | 2,920 | 3,000 | -280 | -8.54% | 3,600,597 | 108억 |
| 2024-11-27 | 3,410 | 3,550 | 3,160 | 3,280 | -90 | -2.67% | 4,524,642 | 148억 |
| 2024-11-26 | 3,230 | 3,900 | 3,075 | 3,370 | 40 | +1.20% | 13,308,491 | 448억 |
| 2024-11-25 | 3,490 | 3,515 | 3,050 | 3,330 | 30 | +0.91% | 10,352,507 | 345억 |
| 2024-11-22 | 3,640 | 3,700 | 3,120 | 3,300 | 135 | +4.27% | 23,111,025 | 763억 |
| 2024-11-21 | 2,710 | 3,165 | 2,680 | 3,165 | 730 | +29.98% | 11,886,945 | 376억 |
| 2024-11-20 | 3,000 | 3,050 | 2,320 | 2,435 | -780 | -24.26% | 10,990,080 | 268억 |
| 2024-11-19 | 2,750 | 3,490 | 2,640 | 3,215 | 465 | +16.91% | 21,170,600 | 681억 |
| 2024-11-15 | 2,470 | 2,850 | 2,350 | 2,750 | 460 | +20.09% | 21,975,748 | 604억 |
| 2024-11-14 | 2,000 | 2,290 | 1,894 | 2,290 | 525 | +29.75% | 4,114,436 | 94.22억 |
| 2024-11-13 | 2,080 | 2,185 | 1,689 | 1,765 | 57 | +3.34% | 21,614,628 | 381억 |
| 2024-11-12 | 1,575 | 1,708 | 1,575 | 1,708 | 394 | +29.98% | 1,875,318 | 32.03억 |
| 2024-11-11 | 1,011 | 1,314 | 1,010 | 1,314 | 303 | +29.97% | 1,531,363 | 20.12억 |
| 2024-11-08 | 1,019 | 1,022 | 999 | 1,011 | -7 | -0.69% | 17,488 | 1,768만 |
| 2024-11-07 | 1,017 | 1,018 | 1,000 | 1,018 | 1 | +0.10% | 18,057 | 1,838만 |
| 2024-11-06 | 1,016 | 1,018 | 999 | 1,017 | 1 | +0.10% | 33,943 | 3,452만 |
| 2024-11-05 | 1,015 | 1,016 | 1,004 | 1,016 | 1 | +0.10% | 12,609 | 1,281만 |
| 2024-11-04 | 1,012 | 1,015 | 1,005 | 1,015 | 3 | +0.30% | 25,975 | 2,636만 |
| 2024-11-01 | 1,010 | 1,014 | 996 | 1,012 | 2 | +0.20% | 37,327 | 3,777만 |
| 2024-10-31 | 1,012 | 1,012 | 985 | 1,010 | -2 | -0.20% | 81,999 | 8,282만 |
| 2024-10-30 | 1,017 | 1,024 | 1,011 | 1,012 | -2 | -0.20% | 25,322 | 2,563만 |
| 2024-10-29 | 1,020 | 1,032 | 1,000 | 1,014 | -6 | -0.59% | 18,831 | 1,909만 |
| 2024-10-28 | 1,010 | 1,028 | 1,002 | 1,020 | 10 | +0.99% | 31,407 | 3,204만 |
| 2024-10-25 | 1,016 | 1,025 | 1,000 | 1,010 | -12 | -1.17% | 37,121 | 3,749만 |
| 2024-10-24 | 1,062 | 1,070 | 1,000 | 1,022 | -51 | -4.75% | 34,214 | 3,497만 |
| 2024-10-23 | 1,026 | 1,073 | 1,021 | 1,073 | 42 | +4.07% | 36,957 | 3,965만 |
| 2024-10-22 | 1,070 | 1,070 | 1,030 | 1,031 | -33 | -3.10% | 46,344 | 4,778만 |
| 2024-10-21 | 1,095 | 1,095 | 1,062 | 1,064 | -31 | -2.83% | 43,428 | 4,621만 |
| 2024-10-18 | 1,115 | 1,115 | 1,095 | 1,095 | -14 | -1.26% | 32,261 | 3,533만 |
| 2024-10-17 | 1,111 | 1,124 | 1,101 | 1,109 | -11 | -0.98% | 43,536 | 4,828만 |
| 2024-10-16 | 1,122 | 1,130 | 1,112 | 1,120 | -2 | -0.18% | 24,241 | 2,715만 |
| 2024-10-15 | 1,134 | 1,140 | 1,111 | 1,122 | -12 | -1.06% | 75,210 | 8,439만 |
| 2024-10-14 | 1,140 | 1,325 | 1,112 | 1,134 | 4 | +0.35% | 509,394 | 5.78억 |
| 2024-10-11 | 1,134 | 1,146 | 1,126 | 1,130 | -16 | -1.40% | 20,968 | 2,369만 |
| 2024-10-10 | 1,160 | 1,160 | 1,140 | 1,146 | -7 | -0.61% | 11,577 | 1,327만 |
| 2024-10-08 | 1,138 | 1,157 | 1,135 | 1,153 | 3 | +0.26% | 16,188 | 1,866만 |
| 2024-10-07 | 1,148 | 1,154 | 1,138 | 1,150 | 2 | +0.17% | 18,505 | 2,128만 |
| 2024-10-04 | 1,164 | 1,165 | 1,143 | 1,148 | -7 | -0.61% | 15,421 | 1,770만 |
| 2024-10-02 | 1,180 | 1,190 | 1,155 | 1,155 | -25 | -2.12% | 22,211 | 2,565만 |
| 2024-09-30 | 1,191 | 1,196 | 1,170 | 1,180 | -11 | -0.92% | 20,727 | 2,446만 |
| 2024-09-27 | 1,172 | 1,195 | 1,167 | 1,191 | 25 | +2.14% | 38,870 | 4,629만 |
| 2024-09-26 | 1,166 | 1,175 | 1,164 | 1,166 | 0 | 0.00% | 15,533 | 1,811만 |
| 2024-09-25 | 1,184 | 1,195 | 1,114 | 1,166 | -16 | -1.35% | 29,236 | 3,409만 |
| 2024-09-24 | 1,181 | 1,182 | 1,170 | 1,182 | 1 | +0.08% | 18,049 | 2,133만 |
| 2024-09-23 | 1,179 | 1,190 | 1,169 | 1,181 | 2 | +0.17% | 8,190 | 967만 |
| 2024-09-20 | 1,171 | 1,190 | 1,151 | 1,179 | 8 | +0.68% | 25,072 | 2,956만 |
| 2024-09-19 | 1,175 | 1,194 | 1,161 | 1,171 | — | — | 35,119 | 4,112만 |
출처 yfinance (비공식)· 기준일 2025-03-20· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)