한싹

(430690)    I    코스닥 제조 11.22 13:18
4,240 전일 4,240 고가 4,370 상한가 5,510 거래량
(주) 		81,640
0 0.00% 시가 4,240 저가 4,240 하한가 2,970 거래대금
(백만) 		352
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 4,305 65 58,374 2,644 254,423 2.34% 10,640,904
24.11.20 4,350 45 73,490 -23,488 251,779 2.31% 10,643,548
24.11.19 4,410 60 73,105 25,609 275,267 2.53% 10,620,060
24.11.18 4,200 210 96,124 24,020 249,658 2.29% 10,645,669
24.11.15 4,280 80 108,153 -1,991 225,638 2.07% 10,669,689
24.11.14 4,445 125 147,793 33,406 227,629 2.09% 10,667,698
24.11.13 4,635 190 180,104 211 194,223 1.78% 10,701,104
24.11.12 5,090 455 240,337 -49,188 194,012 1.78% 10,701,315
24.11.11 5,300 210 340,075 24,876 243,200 2.23% 10,652,127
24.11.08 4,770 530 2,598,714 8,381 218,324 2.00% 10,677,003
24.11.07 4,845 75 109,983 209,943 209,943 1.93% 10,685,384
24.11.06 4,905 60 166,152 0 0 0.00% 0
24.11.05 4,880 25 197,125 0 0 0.00% 0
24.11.04 4,400 480 1,536,443 0 0 0.00% 0
24.11.01 4,690 290 101,695 0 0 0.00% 0
24.10.31 4,695 5 76,260 0 0 0.00% 0
24.10.30 4,770 75 78,822 0 0 0.00% 0
24.10.29 4,750 20 88,825 0 0 0.00% 0
24.10.28 4,605 145 112,840 0 0 0.00% 0
24.10.25 4,790 185 270,379 0 0 0.00% 0
24.10.24 4,850 60 126,398 0 0 0.00% 0
24.10.23 4,755 95 152,020 0 0 0.00% 0
24.10.22 4,975 220 170,969 0 0 0.00% 0
24.10.21 5,200 225 223,209 0 0 0.00% 0
24.10.18 5,330 130 165,649 0 0 0.00% 0
24.10.17 5,420 90 97,977 0 0 0.00% 0
24.10.16 5,640 220 166,476 0 0 0.00% 0
24.10.15 5,630 10 94,002 0 0 0.00% 0
24.10.14 5,660 30 89,758 0 0 0.00% 0
24.10.11 5,910 250 190,280 0 0 0.00% 0
24.10.10 6,140 230 137,783 0 0 0.00% 0
24.10.08 6,110 30 109,273 0 0 0.00% 0
24.10.07 6,040 70 151,335 0 0 0.00% 0
24.10.04 6,070 30 224,419 0 0 0.00% 0
24.10.02 6,400 330 229,980 0 0 0.00% 0
24.09.30 6,620 220 219,478 0 0 0.00% 0
24.09.27 7,140 520 453,538 0 0 0.00% 0
24.09.26 7,060 80 440,663 0 0 0.00% 0
24.09.25 7,270 210 1,487,337 0 0 0.00% 0
24.09.24 7,000 270 4,465,610 0 0 0.00% 0
24.09.23 7,370 370 742,699 0 0 0.00% 0
24.09.20 6,280 1,090 9,283,645 0 0 0.00% 0
24.09.19 6,430 150 322,946 0 0 0.00% 0
24.09.13 6,760 330 1,041,038 0 0 0.00% 0
24.09.12 6,810 50 332,080 0 0 0.00% 0
24.09.11 7,200 390 974,853 0 0 0.00% 0
24.09.10 7,370 170 1,988,713 0 0 0.00% 0
24.09.09 6,540 830 3,888,949 0 0 0.00% 0
24.09.06 7,370 830 895,625 0 0 0.00% 0
24.09.05 6,960 410 6,839,338 0 0 0.00% 0
24.09.04 7,740 780 1,185,523 0 0 0.00% 0
24.09.03 7,570 170 6,713,714 0 0 0.00% 0
24.09.02 7,210 360 10,045,823 0 0 0.00% 0
24.08.30 7,080 130 3,446,703 0 0 0.00% 0
24.08.29 7,390 310 3,155,911 0 0 0.00% 0
24.08.28 7,120 270 12,120,709 0 0 0.00% 0
24.08.27 5,480 1,640 11,785,792 0 0 0.00% 0
24.08.26 5,770 290 292,321 0 0 0.00% 0
24.08.23 5,860 90 562,688 0 0 0.00% 0
24.08.22 5,960 100 2,207,032 0 0 0.00% 0
24.08.21 5,680 280 7,942,647 0 0 0.00% 0
24.08.20 5,300 380 5,106,307 0 0 0.00% 0
24.08.19 4,495 805 5,032,302 0 0 0.00% 0
24.08.16 4,585 90 51,910 0 0 0.00% 0
24.08.14 4,485 100 55,464 0 0 0.00% 0
24.08.13 4,555 70 43,953 0 0 0.00% 0
24.08.12 4,410 145 55,222 0 0 0.00% 0
24.08.09 4,300 110 53,987 0 0 0.00% 0
24.08.08 4,385 85 49,801 0 0 0.00% 0
24.08.07 4,400 15 75,945 0 0 0.00% 0
24.08.06 4,100 300 171,561 0 0 0.00% 0
24.08.05 4,885 785 180,346 0 0 0.00% 0
24.08.02 5,160 275 109,788 0 0 0.00% 0
24.08.01 5,070 90 54,185 0 0 0.00% 0
24.07.31 5,000 70 58,021 0 0 0.00% 0
24.07.30 5,260 260 94,511 0 0 0.00% 0
24.07.29 5,080 180 64,886 0 0 0.00% 0
24.07.26 5,240 160 98,163 0 0 0.00% 0
24.07.25 5,500 260 313,814 0 0 0.00% 0
24.07.24 5,600 100 51,350 0 0 0.00% 0
24.07.23 5,520 80 88,361 0 0 0.00% 0
24.07.22 5,800 280 598,150 0 0 0.00% 0
24.07.19 5,760 40 49,052 0 0 0.00% 0
24.07.18 6,000 240 100,413 0 0 0.00% 0
24.07.17 5,980 20 80,434 0 0 0.00% 0
24.07.16 6,220 240 130,225 0 0 0.00% 0
24.07.15 6,220 0 59,931 0 0 0.00% 0
24.07.12 6,530 310 760,566 0 0 0.00% 0
24.07.11 6,580 50 69,006 0 0 0.00% 0
24.07.10 6,550 30 31,342 0 0 0.00% 0
24.07.09 6,560 10 49,312 0 0 0.00% 0
24.07.08 6,460 100 44,241 0 0 0.00% 0
24.07.05 6,450 10 69,277 0 0 0.00% 0
24.07.04 6,280 170 66,064 0 0 0.00% 0
24.07.03 6,270 10 43,862 0 0 0.00% 0
24.07.02 6,480 210 75,640 0 0 0.00% 0
24.07.01 6,350 130 59,853 0 0 0.00% 0
24.06.28 6,390 40 55,063 0 0 0.00% 0
24.06.27 6,530 140 39,324 0 0 0.00% 0
24.06.26 6,570 40 55,258 0 0 0.00% 0
24.06.25 6,430 140 58,649 0 0 0.00% 0
24.06.24 6,620 190 87,384 0 0 0.00% 0
24.06.21 6,750 130 61,843 0 0 0.00% 0
24.06.20 6,960 210 114,948 0 0 0.00% 0
24.06.19 7,180 220 144,713 0 0 0.00% 0
24.06.18 7,440 260 231,778 0 0 0.00% 0
24.06.17 7,390 50 93,887 0 0 0.00% 0
24.06.14 7,480 90 133,820 0 0 0.00% 0
24.06.13 7,360 120 461,567 0 0 0.00% 0
24.06.12 6,920 440 825,475 0 0 0.00% 0
24.06.11 6,970 50 89,048 0 0 0.00% 0
24.06.10 6,960 10 81,533 0 0 0.00% 0
24.06.07 7,010 50 120,011 0 0 0.00% 0
24.06.05 7,190 180 187,906 0 0 0.00% 0
24.06.04 7,650 460 268,260 0 0 0.00% 0
24.06.03 7,600 50 197,490 0 0 0.00% 0
24.05.31 7,620 20 181,593 0 0 0.00% 0
24.05.30 7,550 70 1,151,581 0 0 0.00% 0
24.05.29 7,880 330 217,434 0 0 0.00% 0
24.05.28 8,050 170 353,936 0 0 0.00% 0
24.05.27 8,450 400 322,694 0 0 0.00% 0
24.05.24 9,260 810 621,733 0 0 0.00% 0
24.05.23 9,000 260 2,041,630 0 0 0.00% 0
24.05.22 9,400 400 226,897 0 0 0.00% 0
24.05.21 9,880 480 125,052 0 0 0.00% 0
24.05.20 10,010 130 88,973 0 0 0.00% 0
24.05.17 10,500 490 131,473 0 0 0.00% 0
24.05.16 10,400 100 104,449 0 0 0.00% 0
24.05.14 10,620 220 140,015 0 0 0.00% 0
24.05.13 10,350 270 1,209,984 0 0 0.00% 0
24.05.10 11,030 680 209,476 0 0 0.00% 0
24.05.09 10,830 200 1,468,790 0 0 0.00% 0
24.05.08 11,630 800 385,386 0 0 0.00% 0
24.05.07 11,940 310 749,608 0 0 0.00% 0
24.05.03 12,000 60 1,970,117 0 0 0.00% 0
24.05.02 12,000 0 4,630,679 0 0 0.00% 0
24.04.30 10,390 1,610 6,649,660 0 0 0.00% 0
24.04.29 17,770 1,500 2,599,190 0 0 0.00% 0
24.04.26 18,220 450 310,017 0 0 0.00% 0
24.04.25 18,630 410 394,819 0 0 0.00% 0
24.04.24 17,630 1,000 1,581,456 0 0 0.00% 0
24.04.23 17,730 100 350,377 0 0 0.00% 0
24.04.22 17,660 70 1,269,392 0 0 0.00% 0
24.04.19 16,030 1,630 4,988,936 0 0 0.00% 0
24.04.18 16,020 10 191,132 0 0 0.00% 0
24.04.17 16,000 20 276,881 0 0 0.00% 0
24.04.16 16,370 370 1,501,922 0 0 0.00% 0
24.04.15 13,390 2,980 2,086,985 0 0 0.00% 0
24.04.12 13,390 0 141,421 0 0 0.00% 0
24.04.11 13,430 40 264,717 0 0 0.00% 0
24.04.09 13,170 260 807,462 0 0 0.00% 0
24.04.08 14,240 1,070 223,061 0 0 0.00% 0
24.04.05 15,300 1,060 348,172 0 0 0.00% 0
24.04.04 17,050 1,750 451,029 0 0 0.00% 0
24.04.03 17,250 200 1,794,012 0 0 0.00% 0
24.04.02 16,650 600 5,170,129 0 0 0.00% 0
24.04.01 14,030 2,620 1,688,210 0 0 0.00% 0
24.03.29 14,130 100 23,090 0 0 0.00% 0
24.03.28 14,180 50 26,131 0 0 0.00% 0
24.03.27 14,620 440 47,198 0 0 0.00% 0
24.03.26 14,190 430 489,649 0 0 0.00% 0
24.03.25 14,230 40 21,864 0 0 0.00% 0
24.03.22 14,080 150 27,741 0 0 0.00% 0
24.03.21 14,230 150 16,776 0 0 0.00% 0
24.03.20 14,100 130 16,581 0 0 0.00% 0
24.03.19 14,350 250 69,960 0 0 0.00% 0
24.03.18 14,620 270 32,785 0 0 0.00% 0
24.03.15 14,890 270 16,541 0 0 0.00% 0
24.03.14 14,850 40 12,731 0 0 0.00% 0
24.03.13 14,810 40 13,351 0 0 0.00% 0
24.03.12 14,640 170 34,220 0 0 0.00% 0
24.03.11 15,040 400 56,303 0 0 0.00% 0
24.03.08 15,230 190 29,346 0 0 0.00% 0
24.03.07 15,350 120 14,173 0 0 0.00% 0
24.03.06 15,590 240 23,105 0 0 0.00% 0
24.03.05 15,070 520 50,417 0 0 0.00% 0
24.03.04 15,140 70 24,174 0 0 0.00% 0
24.02.29 15,380 240 29,992 0 0 0.00% 0
24.02.28 15,450 70 29,672 0 0 0.00% 0
24.02.27 15,840 390 26,618 0 0 0.00% 0
24.02.26 16,040 200 24,341 0 0 0.00% 0
24.02.23 16,270 230 26,864 0 0 0.00% 0
24.02.22 16,140 130 32,420 0 0 0.00% 0
24.02.21 16,370 230 27,702 0 0 0.00% 0
24.02.20 16,100 270 108,263 0 0 0.00% 0
24.02.19 16,250 150 21,203 0 0 0.00% 0
24.02.16 16,190 60 23,231 0 0 0.00% 0
24.02.15 16,030 160 36,673 0 0 0.00% 0
24.02.14 16,150 120 34,192 0 0 0.00% 0
24.02.13 16,180 30 29,519 0 0 0.00% 0
24.02.08 16,130 50 17,933 0 0 0.00% 0
24.02.07 16,210 80 29,113 0 0 0.00% 0
24.02.06 15,820 390 26,420 0 0 0.00% 0
24.02.05 16,220 400 22,417 0 0 0.00% 0
24.02.02 16,170 50 27,337 0 0 0.00% 0
24.02.01 15,840 330 49,662 0 0 0.00% 0
24.01.31 16,930 1,090 77,083 0 0 0.00% 0
24.01.30 17,050 120 67,092 0 0 0.00% 0
24.01.29 16,840 210 232,544 0 0 0.00% 0
24.01.26 16,890 50 52,323 0 0 0.00% 0
24.01.25 17,760 870 132,767 0 0 0.00% 0
24.01.24 17,280 480 410,660 0 0 0.00% 0
24.01.23 17,420 140 70,567 0 0 0.00% 0
24.01.22 17,000 420 56,428 0 0 0.00% 0
24.01.19 17,050 50 65,394 0 0 0.00% 0
24.01.18 16,800 250 59,282 0 0 0.00% 0
24.01.17 17,230 430 52,171 0 0 0.00% 0
24.01.16 18,030 800 92,506 0 0 0.00% 0
24.01.15 18,000 30 319,621 0 0 0.00% 0
24.01.12 18,520 520 192,117 0 0 0.00% 0
24.01.11 18,050 470 264,614 0 0 0.00% 0
24.01.10 17,860 190 102,171 0 0 0.00% 0
24.01.09 18,080 220 219,769 0 0 0.00% 0
24.01.08 16,940 1,140 564,769 0 0 0.00% 0
24.01.05 16,750 190 149,163 0 0 0.00% 0
24.01.04 18,600 1,850 356,165 0 0 0.00% 0
24.01.03 18,410 190 138,950 0 0 0.00% 0
24.01.02 19,130 720 105,491 0 0 0.00% 0
23.12.28 19,840 710 97,128 0 0 0.00% 0
23.12.27 19,960 120 85,501 0 0 0.00% 0
23.12.26 20,300 340 276,029 0 0 0.00% 0
23.12.22 20,650 350 177,154 0 0 0.00% 0
23.12.21 20,300 350 448,077 0 0 0.00% 0
23.12.20 19,930 370 65,280 0 0 0.00% 0
23.12.19 20,150 220 209,099 0 0 0.00% 0
23.12.18 19,790 360 87,663 0 0 0.00% 0
23.12.15 19,770 20 156,806 0 0 0.00% 0
23.12.14 19,720 50 124,595 0 0 0.00% 0
23.12.13 20,950 1,230 273,399 0 0 0.00% 0
23.12.12 21,000 50 151,346 0 0 0.00% 0
23.12.11 21,400 400 134,446 0 0 0.00% 0
23.12.08 20,900 500 141,883 0 0 0.00% 0
23.12.07 20,700 200 185,931 0 0 0.00% 0
23.12.06 19,690 1,010 167,253 0 0 0.00% 0
23.12.05 20,900 1,210 223,058 0 0 0.00% 0
23.12.04 22,250 1,350 319,994 0 0 0.00% 0
23.12.01 22,750 500 449,491 0 0 0.00% 0
23.11.30 21,500 1,250 796,447 0 0 0.00% 0
23.11.29 21,450 50 530,343 0 0 0.00% 0
23.11.28 22,500 1,050 971,899 0 0 0.00% 0
23.11.27 22,750 250 2,274,191 0 0 0.00% 0
23.11.24 23,550 800 1,627,202 0 0 0.00% 0
23.11.23 19,450 4,100 6,441,006 0 0 0.00% 0
23.11.22 19,980 530 1,105,545 0 0 0.00% 0
23.11.21 16,900 3,080 2,547,937 0 0 0.00% 0
23.11.20 16,420 480 114,630 0 0 0.00% 0
23.11.17 17,100 680 131,460 0 0 0.00% 0
23.11.16 16,800 580 642,674 0 0 0.00% 0
23.11.15 17,000 200 432,927 0 0 0.00% 0
23.11.14 15,130 1,870 1,454,210 0 0 0.00% 0
23.11.13 16,100 970 95,260 0 0 0.00% 0
23.11.10 17,140 1,040 104,187 0 0 0.00% 0
23.11.09 18,050 910 97,691 0 0 0.00% 0
23.11.08 18,480 430 84,868 0 0 0.00% 0
23.11.07 19,440 960 171,263 0 0 0.00% 0
23.11.06 19,390 50 260,000 0 0 0.00% 0
23.11.03 20,800 1,410 310,425 0 0 0.00% 0
23.11.02 19,780 1,020 424,473 0 0 0.00% 0
23.11.01 18,860 920 436,444 0 0 0.00% 0
23.10.31 21,750 2,890 788,914 0 0 0.00% 0
23.10.30 22,100 350 733,360 0 0 0.00% 0
23.10.27 23,200 1,100 725,227 0 0 0.00% 0
23.10.26 22,750 450 5,104,943 0 0 0.00% 0
23.10.25 17,500 5,250 3,227,981 0 0 0.00% 0
23.10.24 17,510 10 251,144 0 0 0.00% 0
23.10.23 18,590 1,080 471,146 0 0 0.00% 0
23.10.20 20,350 1,760 309,251 0 0 0.00% 0
23.10.19 21,500 1,150 965,897 0 0 0.00% 0
23.10.18 24,300 2,800 1,164,971 0 0 0.00% 0
23.10.17 24,900 600 1,799,372 0 0 0.00% 0
23.10.16 23,200 1,700 3,886,875 0 0 0.00% 0
23.10.13 26,200 3,000 757,635 0 0 0.00% 0
23.10.12 28,650 2,450 857,379 0 0 0.00% 0
23.10.11 27,200 1,450 2,140,577 0 0 0.00% 0
23.10.10 26,600 600 4,629,536 0 0 0.00% 0
23.10.06 26,450 150 6,346,656 0 0 0.00% 0
23.10.05 21,500 4,950 9,730,841 0 0 0.00% 0
23.10.04 0 9,000 9,953,424 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.22 13:39 더보기 >