현대힘스

(460930)    I    코스닥 제조 11.22 13:33
14,320 전일 13,970 고가 14,500 상한가 18,160 거래량
(주) 		288,787
350 2.51% 시가 13,940 저가 13,800 하한가 9,780 거래대금
(백만) 		4,125
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 14,650 680 421,838 -5,669 115,869 0.33% 35,276,402
24.11.20 14,850 200 446,359 4,964 121,538 0.34% 35,255,333
24.11.19 14,600 250 585,926 42,840 116,574 0.33% 35,260,297
24.11.18 14,200 400 594,404 9,028 73,734 0.21% 35,303,137
24.11.15 14,900 700 841,853 -10,681 64,706 0.18% 35,312,165
24.11.14 14,450 270 1,211,511 -7,334 75,387 0.21% 35,301,484
24.11.13 16,590 2,140 1,397,280 29,019 82,721 0.23% 35,294,150
24.11.12 16,580 10 3,136,045 -126,868 53,702 0.15% 35,323,169
24.11.11 14,610 1,970 11,841,591 3,624 180,570 0.51% 35,196,301
24.11.08 13,390 1,220 9,510,560 -162,504 176,946 0.50% 35,199,925
24.11.07 10,300 3,090 5,042,707 339,450 339,450 0.96% 35,037,421
24.11.06 10,180 120 66,494 0 0 0.00% 0
24.11.05 10,110 70 70,373 0 0 0.00% 0
24.11.04 9,860 250 63,504 0 0 0.00% 0
24.11.01 9,960 100 57,565 0 0 0.00% 0
24.10.31 9,940 20 88,810 0 0 0.00% 0
24.10.30 10,090 150 53,733 0 0 0.00% 0
24.10.29 9,900 190 67,212 0 0 0.00% 0
24.10.28 9,840 60 77,065 0 0 0.00% 0
24.10.25 10,010 170 79,953 0 0 0.00% 0
24.10.24 10,150 140 106,582 0 0 0.00% 0
24.10.23 10,040 110 98,865 0 0 0.00% 0
24.10.22 10,320 280 89,205 0 0 0.00% 0
24.10.21 10,240 80 70,218 0 0 0.00% 0
24.10.18 10,690 450 140,631 0 0 0.00% 0
24.10.17 10,560 130 56,969 0 0 0.00% 0
24.10.16 10,800 240 60,169 0 0 0.00% 0
24.10.15 10,730 70 61,604 0 0 0.00% 0
24.10.14 10,540 190 77,473 0 0 0.00% 0
24.10.11 10,870 330 73,625 0 0 0.00% 0
24.10.10 10,900 30 34,791 0 0 0.00% 0
24.10.08 11,020 120 58,705 0 0 0.00% 0
24.10.07 10,930 90 51,964 0 0 0.00% 0
24.10.04 10,860 70 25,947 0 0 0.00% 0
24.10.02 11,140 280 44,757 0 0 0.00% 0
24.09.30 11,310 170 48,910 0 0 0.00% 0
24.09.27 11,490 180 54,242 0 0 0.00% 0
24.09.26 11,300 190 66,401 0 0 0.00% 0
24.09.25 11,300 0 98,439 0 0 0.00% 0
24.09.24 11,120 180 72,832 0 0 0.00% 0
24.09.23 11,060 60 51,361 0 0 0.00% 0
24.09.20 11,050 10 78,396 0 0 0.00% 0
24.09.19 10,990 60 64,168 0 0 0.00% 0
24.09.13 10,990 0 76,641 0 0 0.00% 0
24.09.12 10,410 580 114,232 0 0 0.00% 0
24.09.11 10,570 160 109,722 0 0 0.00% 0
24.09.10 10,670 100 144,420 0 0 0.00% 0
24.09.09 10,780 110 563,804 0 0 0.00% 0
24.09.06 11,180 400 108,776 0 0 0.00% 0
24.09.05 11,570 390 91,142 0 0 0.00% 0
24.09.04 12,100 530 98,392 0 0 0.00% 0
24.09.03 12,140 40 45,667 0 0 0.00% 0
24.09.02 12,240 100 68,966 0 0 0.00% 0
24.08.30 11,880 360 89,085 0 0 0.00% 0
24.08.29 12,150 270 88,809 0 0 0.00% 0
24.08.28 12,410 260 101,426 0 0 0.00% 0
24.08.27 12,360 50 76,416 0 0 0.00% 0
24.08.26 12,650 290 97,572 0 0 0.00% 0
24.08.23 12,810 160 77,192 0 0 0.00% 0
24.08.22 13,200 390 147,376 0 0 0.00% 0
24.08.21 13,430 230 76,396 0 0 0.00% 0
24.08.20 13,250 180 79,026 0 0 0.00% 0
24.08.19 13,720 470 140,774 0 0 0.00% 0
24.08.16 13,600 120 199,653 0 0 0.00% 0
24.08.14 13,200 400 110,551 0 0 0.00% 0
24.08.13 13,460 260 91,401 0 0 0.00% 0
24.08.12 13,310 150 92,288 0 0 0.00% 0
24.08.09 13,180 130 144,826 0 0 0.00% 0
24.08.08 13,050 130 119,680 0 0 0.00% 0
24.08.07 12,610 440 136,448 0 0 0.00% 0
24.08.06 11,750 860 233,445 0 0 0.00% 0
24.08.05 14,440 2,690 531,381 0 0 0.00% 0
24.08.02 15,340 900 302,024 0 0 0.00% 0
24.08.01 15,210 130 148,553 0 0 0.00% 0
24.07.31 15,220 10 277,268 0 0 0.00% 0
24.07.30 16,040 820 458,351 0 0 0.00% 0
24.07.29 15,650 390 667,635 0 0 0.00% 0
24.07.26 14,940 710 1,088,290 0 0 0.00% 0
24.07.25 15,540 600 219,851 0 0 0.00% 0
24.07.24 15,500 40 331,318 0 0 0.00% 0
24.07.23 15,040 460 353,674 0 0 0.00% 0
24.07.22 14,800 240 325,446 0 0 0.00% 0
24.07.19 15,500 700 387,313 0 0 0.00% 0
24.07.18 15,820 320 691,769 0 0 0.00% 0
24.07.17 14,650 1,170 3,484,315 0 0 0.00% 0
24.07.16 14,380 270 197,229 0 0 0.00% 0
24.07.15 14,400 20 204,930 0 0 0.00% 0
24.07.12 14,570 170 108,402 0 0 0.00% 0
24.07.11 14,760 190 130,053 0 0 0.00% 0
24.07.10 14,520 240 217,132 0 0 0.00% 0
24.07.09 14,950 430 230,177 0 0 0.00% 0
24.07.08 14,720 230 123,447 0 0 0.00% 0
24.07.05 15,260 540 306,575 0 0 0.00% 0
24.07.04 15,340 80 226,183 0 0 0.00% 0
24.07.03 15,970 630 420,115 0 0 0.00% 0
24.07.02 15,890 80 392,591 0 0 0.00% 0
24.07.01 15,360 530 720,051 0 0 0.00% 0
24.06.28 15,220 140 420,270 0 0 0.00% 0
24.06.27 15,650 430 246,299 0 0 0.00% 0
24.06.26 15,270 380 503,696 0 0 0.00% 0
24.06.25 15,370 100 1,616,360 0 0 0.00% 0
24.06.24 14,610 760 2,079,662 0 0 0.00% 0
24.06.21 14,410 200 586,411 0 0 0.00% 0
24.06.20 14,590 180 169,429 0 0 0.00% 0
24.06.19 14,160 430 343,100 0 0 0.00% 0
24.06.18 14,320 160 148,108 0 0 0.00% 0
24.06.17 14,650 330 162,195 0 0 0.00% 0
24.06.14 14,620 30 244,364 0 0 0.00% 0
24.06.13 14,620 0 126,378 0 0 0.00% 0
24.06.12 14,660 40 94,221 0 0 0.00% 0
24.06.11 14,690 30 114,246 0 0 0.00% 0
24.06.10 14,850 160 135,719 0 0 0.00% 0
24.06.07 14,820 30 105,185 0 0 0.00% 0
24.06.05 14,960 140 145,183 0 0 0.00% 0
24.06.04 15,280 320 196,123 0 0 0.00% 0
24.06.03 15,010 270 248,796 0 0 0.00% 0
24.05.31 15,160 150 160,111 0 0 0.00% 0
24.05.30 15,140 20 247,000 0 0 0.00% 0
24.05.29 15,270 130 1,169,234 0 0 0.00% 0
24.05.28 15,240 30 213,576 0 0 0.00% 0
24.05.27 15,300 60 303,568 0 0 0.00% 0
24.05.24 15,280 20 191,322 0 0 0.00% 0
24.05.23 15,420 140 157,712 0 0 0.00% 0
24.05.22 15,450 30 117,958 0 0 0.00% 0
24.05.21 15,520 70 158,686 0 0 0.00% 0
24.05.20 15,860 340 200,212 0 0 0.00% 0
24.05.17 16,090 230 180,000 0 0 0.00% 0
24.05.16 16,370 280 412,594 0 0 0.00% 0
24.05.14 16,500 130 191,380 0 0 0.00% 0
24.05.13 15,920 580 589,333 0 0 0.00% 0
24.05.10 15,880 40 172,673 0 0 0.00% 0
24.05.09 15,840 40 254,728 0 0 0.00% 0
24.05.08 16,480 640 598,035 0 0 0.00% 0
24.05.07 16,210 270 274,955 0 0 0.00% 0
24.05.03 16,370 160 227,763 0 0 0.00% 0
24.05.02 16,530 160 326,983 0 0 0.00% 0
24.04.30 16,400 130 298,892 0 0 0.00% 0
24.04.29 16,680 280 539,612 0 0 0.00% 0
24.04.26 17,410 730 1,054,655 0 0 0.00% 0
24.04.25 17,990 580 530,382 0 0 0.00% 0
24.04.24 18,200 210 1,109,405 0 0 0.00% 0
24.04.23 18,030 170 1,254,191 0 0 0.00% 0
24.04.22 17,090 940 1,204,247 0 0 0.00% 0
24.04.19 17,300 210 1,087,438 0 0 0.00% 0
24.04.18 16,100 1,200 2,595,979 0 0 0.00% 0
24.04.17 16,130 30 229,606 0 0 0.00% 0
24.04.16 16,370 240 405,945 0 0 0.00% 0
24.04.15 17,080 710 507,513 0 0 0.00% 0
24.04.12 18,240 1,160 1,108,597 0 0 0.00% 0
24.04.11 18,440 200 860,668 0 0 0.00% 0
24.04.09 18,310 130 3,366,534 0 0 0.00% 0
24.04.08 18,450 140 522,373 0 0 0.00% 0
24.04.05 18,140 310 1,342,015 0 0 0.00% 0
24.04.04 18,520 380 638,810 0 0 0.00% 0
24.04.03 18,120 400 1,988,381 0 0 0.00% 0
24.04.02 18,130 10 2,456,796 0 0 0.00% 0
24.04.01 17,890 240 572,519 0 0 0.00% 0
24.03.29 18,170 280 844,897 0 0 0.00% 0
24.03.28 19,050 880 1,213,006 0 0 0.00% 0
24.03.27 20,150 1,100 2,093,068 0 0 0.00% 0
24.03.26 18,000 2,150 13,959,604 0 0 0.00% 0
24.03.25 18,590 590 1,216,687 0 0 0.00% 0
24.03.22 18,390 200 2,052,095 0 0 0.00% 0
24.03.21 18,450 60 2,170,554 0 0 0.00% 0
24.03.20 18,250 200 6,176,197 0 0 0.00% 0
24.03.19 18,710 460 2,066,689 0 0 0.00% 0
24.03.18 18,380 330 6,111,480 0 0 0.00% 0
24.03.15 17,830 550 19,540,664 0 0 0.00% 0
24.03.14 14,450 3,380 15,349,390 0 0 0.00% 0
24.03.13 14,800 350 271,566 0 0 0.00% 0
24.03.12 14,510 290 273,762 0 0 0.00% 0
24.03.11 14,340 170 597,029 0 0 0.00% 0
24.03.08 14,700 360 298,252 0 0 0.00% 0
24.03.07 15,040 340 259,884 0 0 0.00% 0
24.03.06 15,290 250 423,249 0 0 0.00% 0
24.03.05 14,710 580 1,845,238 0 0 0.00% 0
24.03.04 15,000 290 346,649 0 0 0.00% 0
24.02.29 15,330 330 281,657 0 0 0.00% 0
24.02.28 15,200 130 458,782 0 0 0.00% 0
24.02.27 16,100 900 707,990 0 0 0.00% 0
24.02.26 17,000 900 936,412 0 0 0.00% 0
24.02.23 17,660 660 719,131 0 0 0.00% 0
24.02.22 17,870 210 809,253 0 0 0.00% 0
24.02.21 18,360 490 1,712,805 0 0 0.00% 0
24.02.20 18,890 530 2,435,385 0 0 0.00% 0
24.02.19 18,040 850 6,936,306 0 0 0.00% 0
24.02.16 18,200 160 1,009,290 0 0 0.00% 0
24.02.15 19,210 1,010 1,539,892 0 0 0.00% 0
24.02.14 19,990 780 1,379,719 0 0 0.00% 0
24.02.13 20,000 10 4,491,161 0 0 0.00% 0
24.02.08 21,450 1,450 4,638,605 0 0 0.00% 0
24.02.07 20,050 1,400 13,156,509 0 0 0.00% 0
24.02.06 20,800 750 20,232,246 0 0 0.00% 0
24.02.05 16,010 4,790 23,582,578 0 0 0.00% 0
24.02.02 16,200 190 3,642,841 0 0 0.00% 0
24.02.01 16,710 510 13,140,931 0 0 0.00% 0
24.01.31 17,710 1,000 4,575,163 0 0 0.00% 0
24.01.30 20,450 2,740 16,882,478 0 0 0.00% 0
24.01.29 29,200 8,750 10,887,812 0 0 0.00% 0
24.01.26 0 21,900 4,899,834 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.22 13:54 더보기 >