하이젠알앤엠
(160190) I 코스닥 제조 09.19 15:3211,650 | 전일 | 11,430 | 고가 | 11,880 | 상한가 | 14,850 |
거래량 (주) |
558,375 |
220 1.92% | 시가 | 11,520 | 저가 | 11,410 | 하한가 | 8,010 |
거래대금 (백만) |
6,494 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.19 | 11,430 | 220 | 558,375 | 4,315 | 222,124 | 0.72% | 30,665,876 |
24.09.13 | 11,650 | 220 | 568,006 | 27,657 | 217,809 | 0.71% | 30,670,191 |
24.09.12 | 10,450 | 1,200 | 3,683,974 | 39,311 | 190,152 | 0.62% | 30,697,848 |
24.09.11 | 10,370 | 80 | 280,426 | -14,235 | 150,841 | 0.49% | 30,737,159 |
24.09.10 | 10,700 | 330 | 328,230 | 1,686 | 165,076 | 0.53% | 30,722,924 |
24.09.09 | 10,780 | 80 | 323,306 | 26,720 | 163,390 | 0.53% | 30,724,610 |
24.09.06 | 11,280 | 500 | 729,255 | -20,201 | 136,670 | 0.44% | 30,751,330 |
24.09.05 | 12,140 | 860 | 1,083,999 | 156,871 | 156,871 | 0.51% | 30,731,129 |
24.09.04 | 12,580 | 440 | 1,021,296 | 0 | 0 | 0.00% | 0 |
24.09.03 | 12,950 | 370 | 3,210,505 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,450 | 2,500 | 6,758,615 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,300 | 150 | 199,075 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,480 | 180 | 317,065 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,810 | 330 | 812,485 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,120 | 690 | 1,130,519 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,340 | 220 | 346,268 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,530 | 190 | 220,977 | 0 | 0 | 0.00% | 0 |
24.08.22 | 11,200 | 670 | 544,549 | 0 | 0 | 0.00% | 0 |
24.08.21 | 12,040 | 840 | 711,301 | 0 | 0 | 0.00% | 0 |
24.08.20 | 12,090 | 50 | 763,595 | 0 | 0 | 0.00% | 0 |
24.08.19 | 12,440 | 350 | 858,928 | 0 | 0 | 0.00% | 0 |
24.08.16 | 13,100 | 660 | 1,035,905 | 0 | 0 | 0.00% | 0 |
24.08.14 | 12,900 | 200 | 3,159,080 | 0 | 0 | 0.00% | 0 |
24.08.13 | 14,060 | 1,160 | 1,665,719 | 0 | 0 | 0.00% | 0 |
24.08.12 | 14,470 | 410 | 2,411,152 | 0 | 0 | 0.00% | 0 |
24.08.09 | 14,460 | 10 | 4,503,851 | 0 | 0 | 0.00% | 0 |
24.08.08 | 12,450 | 2,010 | 11,799,147 | 0 | 0 | 0.00% | 0 |
24.08.07 | 12,250 | 200 | 2,524,023 | 0 | 0 | 0.00% | 0 |
24.08.06 | 11,460 | 790 | 4,192,005 | 0 | 0 | 0.00% | 0 |
24.08.05 | 11,880 | 420 | 10,023,531 | 0 | 0 | 0.00% | 0 |
24.08.02 | 10,250 | 1,630 | 10,643,297 | 0 | 0 | 0.00% | 0 |
24.08.01 | 9,900 | 350 | 2,352,938 | 0 | 0 | 0.00% | 0 |
24.07.31 | 9,820 | 80 | 657,572 | 0 | 0 | 0.00% | 0 |
24.07.30 | 9,700 | 120 | 2,859,469 | 0 | 0 | 0.00% | 0 |
24.07.29 | 10,580 | 880 | 569,856 | 0 | 0 | 0.00% | 0 |
24.07.26 | 10,700 | 120 | 1,508,402 | 0 | 0 | 0.00% | 0 |
24.07.25 | 10,490 | 210 | 5,846,001 | 0 | 0 | 0.00% | 0 |
24.07.24 | 8,740 | 1,750 | 6,449,348 | 0 | 0 | 0.00% | 0 |
24.07.23 | 9,040 | 300 | 440,969 | 0 | 0 | 0.00% | 0 |
24.07.22 | 9,940 | 900 | 972,232 | 0 | 0 | 0.00% | 0 |
24.07.19 | 8,550 | 1,390 | 6,089,480 | 0 | 0 | 0.00% | 0 |
24.07.18 | 9,120 | 570 | 340,534 | 0 | 0 | 0.00% | 0 |
24.07.17 | 9,680 | 560 | 363,885 | 0 | 0 | 0.00% | 0 |
24.07.16 | 10,250 | 570 | 447,059 | 0 | 0 | 0.00% | 0 |
24.07.15 | 10,800 | 550 | 484,977 | 0 | 0 | 0.00% | 0 |
24.07.12 | 10,650 | 150 | 3,544,167 | 0 | 0 | 0.00% | 0 |
24.07.11 | 11,470 | 820 | 759,562 | 0 | 0 | 0.00% | 0 |
24.07.10 | 11,460 | 10 | 637,471 | 0 | 0 | 0.00% | 0 |
24.07.09 | 11,500 | 40 | 973,045 | 0 | 0 | 0.00% | 0 |
24.07.08 | 12,180 | 680 | 906,004 | 0 | 0 | 0.00% | 0 |
24.07.05 | 12,920 | 740 | 1,442,498 | 0 | 0 | 0.00% | 0 |
24.07.04 | 13,200 | 280 | 3,491,808 | 0 | 0 | 0.00% | 0 |
24.07.03 | 14,850 | 1,650 | 2,130,303 | 0 | 0 | 0.00% | 0 |
24.07.02 | 15,940 | 1,090 | 9,587,319 | 0 | 0 | 0.00% | 0 |
24.07.01 | 15,850 | 90 | 9,811,318 | 0 | 0 | 0.00% | 0 |
24.06.28 | 15,160 | 690 | 24,588,254 | 0 | 0 | 0.00% | 0 |
24.06.27 | 0 | 8,160 | 47,929,311 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.