하스
(450330) I 코스닥 제조 12.03 13:338,210 | 전일 | 7,780 | 고가 | 8,400 | 상한가 | 10,110 |
거래량 (주) |
29,653 |
430 5.53% | 시가 | 7,720 | 저가 | 7,720 | 하한가 | 5,450 |
거래대금 (백만) |
240 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.12.02 | 8,180 | 400 | 50,660 | -7,396 | 133,465 | 1.70% | 7,702,544 |
24.11.29 | 8,440 | 260 | 40,404 | 7,479 | 140,861 | 1.80% | 7,695,148 |
24.11.28 | 8,190 | 250 | 59,679 | 1,049 | 133,382 | 1.70% | 7,702,627 |
24.11.27 | 8,240 | 50 | 21,901 | 1,121 | 132,333 | 1.69% | 7,703,676 |
24.11.26 | 8,150 | 90 | 23,042 | 5,319 | 131,212 | 1.67% | 7,704,797 |
24.11.25 | 7,890 | 260 | 29,648 | 6,113 | 125,893 | 1.61% | 7,710,116 |
24.11.22 | 7,900 | 10 | 22,650 | -1,708 | 119,780 | 1.53% | 7,716,229 |
24.11.21 | 8,050 | 150 | 19,672 | -444 | 121,488 | 1.55% | 7,714,521 |
24.11.20 | 7,830 | 220 | 21,587 | 3,938 | 121,932 | 1.56% | 7,714,077 |
24.11.19 | 7,950 | 120 | 19,772 | 442 | 117,994 | 1.51% | 7,718,015 |
24.11.18 | 7,870 | 80 | 17,760 | 117,552 | 117,552 | 1.50% | 7,718,457 |
24.11.15 | 7,610 | 260 | 24,361 | 0 | 0 | 0.00% | 0 |
24.11.14 | 7,720 | 60 | 30,319 | 0 | 0 | 0.00% | 0 |
24.11.13 | 8,020 | 300 | 45,476 | 0 | 0 | 0.00% | 0 |
24.11.12 | 8,260 | 240 | 41,137 | 0 | 0 | 0.00% | 0 |
24.11.11 | 8,600 | 340 | 37,192 | 0 | 0 | 0.00% | 0 |
24.11.08 | 8,290 | 310 | 51,162 | 0 | 0 | 0.00% | 0 |
24.11.07 | 8,170 | 120 | 31,169 | 0 | 0 | 0.00% | 0 |
24.11.06 | 8,380 | 210 | 47,218 | 0 | 0 | 0.00% | 0 |
24.11.05 | 8,300 | 80 | 29,514 | 0 | 0 | 0.00% | 0 |
24.11.04 | 7,810 | 490 | 66,294 | 0 | 0 | 0.00% | 0 |
24.11.01 | 8,120 | 310 | 54,582 | 0 | 0 | 0.00% | 0 |
24.10.31 | 7,960 | 160 | 45,392 | 0 | 0 | 0.00% | 0 |
24.10.30 | 8,050 | 90 | 27,978 | 0 | 0 | 0.00% | 0 |
24.10.29 | 8,000 | 50 | 38,921 | 0 | 0 | 0.00% | 0 |
24.10.28 | 7,950 | 50 | 30,200 | 0 | 0 | 0.00% | 0 |
24.10.25 | 8,140 | 190 | 60,219 | 0 | 0 | 0.00% | 0 |
24.10.24 | 8,390 | 250 | 57,095 | 0 | 0 | 0.00% | 0 |
24.10.23 | 8,210 | 180 | 50,640 | 0 | 0 | 0.00% | 0 |
24.10.22 | 8,630 | 420 | 76,133 | 0 | 0 | 0.00% | 0 |
24.10.21 | 8,640 | 10 | 29,113 | 0 | 0 | 0.00% | 0 |
24.10.18 | 8,810 | 170 | 54,919 | 0 | 0 | 0.00% | 0 |
24.10.17 | 8,910 | 100 | 72,207 | 0 | 0 | 0.00% | 0 |
24.10.16 | 9,250 | 340 | 59,817 | 0 | 0 | 0.00% | 0 |
24.10.15 | 9,010 | 240 | 75,171 | 0 | 0 | 0.00% | 0 |
24.10.14 | 9,150 | 140 | 54,183 | 0 | 0 | 0.00% | 0 |
24.10.11 | 9,420 | 270 | 58,178 | 0 | 0 | 0.00% | 0 |
24.10.10 | 9,420 | 0 | 51,954 | 0 | 0 | 0.00% | 0 |
24.10.08 | 9,250 | 170 | 137,181 | 0 | 0 | 0.00% | 0 |
24.10.07 | 9,110 | 140 | 47,405 | 0 | 0 | 0.00% | 0 |
24.10.04 | 9,100 | 10 | 48,041 | 0 | 0 | 0.00% | 0 |
24.10.02 | 9,240 | 140 | 40,614 | 0 | 0 | 0.00% | 0 |
24.09.30 | 9,430 | 190 | 78,784 | 0 | 0 | 0.00% | 0 |
24.09.27 | 9,820 | 390 | 85,941 | 0 | 0 | 0.00% | 0 |
24.09.26 | 9,600 | 220 | 67,452 | 0 | 0 | 0.00% | 0 |
24.09.25 | 9,590 | 10 | 80,730 | 0 | 0 | 0.00% | 0 |
24.09.24 | 9,520 | 70 | 57,918 | 0 | 0 | 0.00% | 0 |
24.09.23 | 9,560 | 40 | 44,762 | 0 | 0 | 0.00% | 0 |
24.09.20 | 9,560 | 0 | 133,523 | 0 | 0 | 0.00% | 0 |
24.09.19 | 9,970 | 410 | 165,683 | 0 | 0 | 0.00% | 0 |
24.09.13 | 10,290 | 320 | 124,425 | 0 | 0 | 0.00% | 0 |
24.09.12 | 9,970 | 320 | 113,847 | 0 | 0 | 0.00% | 0 |
24.09.11 | 10,660 | 690 | 303,414 | 0 | 0 | 0.00% | 0 |
24.09.10 | 11,160 | 500 | 138,495 | 0 | 0 | 0.00% | 0 |
24.09.09 | 11,390 | 230 | 98,130 | 0 | 0 | 0.00% | 0 |
24.09.06 | 11,820 | 430 | 152,752 | 0 | 0 | 0.00% | 0 |
24.09.05 | 12,380 | 560 | 603,700 | 0 | 0 | 0.00% | 0 |
24.09.04 | 12,710 | 330 | 330,708 | 0 | 0 | 0.00% | 0 |
24.09.03 | 12,510 | 200 | 2,604,381 | 0 | 0 | 0.00% | 0 |
24.09.02 | 12,180 | 330 | 433,705 | 0 | 0 | 0.00% | 0 |
24.08.30 | 11,890 | 290 | 135,070 | 0 | 0 | 0.00% | 0 |
24.08.29 | 12,160 | 270 | 138,507 | 0 | 0 | 0.00% | 0 |
24.08.28 | 12,350 | 190 | 177,566 | 0 | 0 | 0.00% | 0 |
24.08.27 | 12,230 | 120 | 219,067 | 0 | 0 | 0.00% | 0 |
24.08.26 | 12,360 | 130 | 219,083 | 0 | 0 | 0.00% | 0 |
24.08.23 | 12,380 | 20 | 477,004 | 0 | 0 | 0.00% | 0 |
24.08.22 | 12,450 | 70 | 1,822,958 | 0 | 0 | 0.00% | 0 |
24.08.21 | 12,400 | 50 | 195,580 | 0 | 0 | 0.00% | 0 |
24.08.20 | 12,930 | 530 | 353,583 | 0 | 0 | 0.00% | 0 |
24.08.19 | 12,630 | 300 | 424,253 | 0 | 0 | 0.00% | 0 |
24.08.16 | 12,120 | 510 | 486,009 | 0 | 0 | 0.00% | 0 |
24.08.14 | 12,400 | 280 | 241,937 | 0 | 0 | 0.00% | 0 |
24.08.13 | 13,450 | 1,050 | 437,997 | 0 | 0 | 0.00% | 0 |
24.08.12 | 13,570 | 120 | 490,018 | 0 | 0 | 0.00% | 0 |
24.08.09 | 13,900 | 330 | 868,769 | 0 | 0 | 0.00% | 0 |
24.08.08 | 13,320 | 580 | 2,149,359 | 0 | 0 | 0.00% | 0 |
24.08.07 | 13,450 | 130 | 944,868 | 0 | 0 | 0.00% | 0 |
24.08.06 | 12,440 | 1,010 | 1,253,031 | 0 | 0 | 0.00% | 0 |
24.08.05 | 12,980 | 540 | 4,549,159 | 0 | 0 | 0.00% | 0 |
24.08.02 | 14,100 | 1,120 | 1,655,105 | 0 | 0 | 0.00% | 0 |
24.08.01 | 11,750 | 2,350 | 6,167,932 | 0 | 0 | 0.00% | 0 |
24.07.31 | 12,560 | 810 | 576,217 | 0 | 0 | 0.00% | 0 |
24.07.30 | 12,600 | 40 | 687,826 | 0 | 0 | 0.00% | 0 |
24.07.29 | 13,510 | 910 | 1,040,380 | 0 | 0 | 0.00% | 0 |
24.07.26 | 11,310 | 2,200 | 4,194,663 | 0 | 0 | 0.00% | 0 |
24.07.25 | 12,130 | 820 | 185,008 | 0 | 0 | 0.00% | 0 |
24.07.24 | 11,630 | 500 | 372,460 | 0 | 0 | 0.00% | 0 |
24.07.23 | 11,710 | 80 | 92,305 | 0 | 0 | 0.00% | 0 |
24.07.22 | 12,230 | 520 | 194,409 | 0 | 0 | 0.00% | 0 |
24.07.19 | 12,430 | 200 | 347,677 | 0 | 0 | 0.00% | 0 |
24.07.18 | 13,150 | 720 | 502,295 | 0 | 0 | 0.00% | 0 |
24.07.17 | 13,400 | 250 | 279,544 | 0 | 0 | 0.00% | 0 |
24.07.16 | 13,310 | 90 | 284,350 | 0 | 0 | 0.00% | 0 |
24.07.15 | 13,850 | 540 | 405,399 | 0 | 0 | 0.00% | 0 |
24.07.12 | 13,380 | 470 | 1,237,580 | 0 | 0 | 0.00% | 0 |
24.07.11 | 14,350 | 970 | 621,451 | 0 | 0 | 0.00% | 0 |
24.07.10 | 14,940 | 590 | 501,556 | 0 | 0 | 0.00% | 0 |
24.07.09 | 14,960 | 20 | 649,715 | 0 | 0 | 0.00% | 0 |
24.07.08 | 15,280 | 320 | 748,551 | 0 | 0 | 0.00% | 0 |
24.07.05 | 15,680 | 400 | 1,472,846 | 0 | 0 | 0.00% | 0 |
24.07.04 | 17,150 | 1,470 | 3,007,643 | 0 | 0 | 0.00% | 0 |
24.07.03 | 0 | 1,150 | 19,228,871 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
투자주체별 매매동향 / 프로그램 매매동향
-
2
코스피 하락률 상위 20종목(직전 30분 기준)
-
3
코스닥 하락률 상위 20종목(직전 30분 기준)
-
4
메타바이오메드(059210) 상승폭 확대 +7.54%, 5거래일만에 반등
-
5
한국금융지주(071050) 소폭 상승세 +4.31%, 외국계 매수 유입
-
6
삼현(437730) 상승폭 확대 +7.82%, 3거래일 연속 상승
-
7
코스닥지수 : ▲13.14P(+1.94%), 688.98P
-
8
“23년 만에 모델인데 딱이야”...유인나, 증권사 얼굴 된 사연
-
9
미코바이오메드, 주식등의 대량보유자 소유주식수 변동
-
10
이오플로우(294090) 소폭 상승세 +4.93%