흥국화재
(000540) I 코스피 07.11 15:32| 5,850 | 전일 | 5,630 | 고가 | 5,910 | 상한가 | 7,310 |
거래량 (주) |
3,310,181 |
| 220 3.91% | 시가 | 5,770 | 저가 | 5,560 | 하한가 | 3,950 |
거래대금 (백만) |
18,927 |
| 날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
|---|---|---|---|---|---|---|---|
| 25.07.11 | 5,850 | 220 | 3,310,181 | -123,123 | 1,312,823 | 2.04% | 62,929,822 |
| 25.07.10 | 5,630 | 1,000 | 19,255,197 | 76,085 | 1,435,946 | 2.24% | 62,806,699 |
| 25.07.09 | 4,630 | 255 | 365,432 | 130,409 | 1,359,861 | 2.12% | 62,882,784 |
| 25.07.08 | 4,375 | 205 | 244,593 | 5,595 | 1,229,452 | 1.91% | 63,013,193 |
| 25.07.07 | 4,170 | 20 | 51,429 | -25,796 | 1,223,857 | 1.91% | 63,018,788 |
| 25.07.04 | 4,150 | 130 | 127,258 | -6,150 | 1,249,653 | 1.95% | 62,992,992 |
| 25.07.03 | 4,280 | 85 | 141,165 | -22,904 | 1,255,803 | 1.95% | 62,986,842 |
| 25.07.02 | 4,365 | 35 | 106,884 | 48,509 | 1,278,707 | 1.99% | 62,963,938 |
| 25.07.01 | 4,400 | 200 | 145,293 | 1,622 | 1,230,198 | 1.91% | 63,012,447 |
| 25.06.30 | 4,200 | 20 | 75,954 | -8,317 | 1,228,576 | 1.91% | 63,014,069 |
| 25.06.27 | 4,180 | 25 | 64,022 | -35,650 | 1,236,893 | 1.93% | 63,005,752 |
| 25.06.26 | 4,205 | 115 | 112,275 | -32,396 | 1,272,543 | 1.98% | 62,970,102 |
| 25.06.25 | 4,320 | 90 | 824,774 | -31,583 | 1,304,939 | 2.03% | 62,937,706 |
| 25.06.24 | 4,230 | 70 | 91,746 | 5,208 | 1,336,522 | 2.08% | 62,906,123 |
| 25.06.23 | 4,160 | 40 | 55,012 | -8,304 | 1,331,314 | 2.07% | 62,911,331 |
| 25.06.20 | 4,200 | 55 | 54,281 | -3,360 | 1,339,618 | 2.09% | 62,903,027 |
| 25.06.19 | 4,255 | 15 | 145,743 | -11,295 | 1,342,978 | 2.09% | 62,899,667 |
| 25.06.18 | 4,270 | 85 | 117,162 | -76,129 | 1,354,273 | 2.11% | 62,888,372 |
| 25.06.17 | 4,355 | 115 | 240,240 | -6,846 | 1,430,402 | 2.23% | 62,812,243 |
| 25.06.16 | 4,470 | 35 | 154,422 | -46,767 | 1,437,248 | 2.24% | 62,805,397 |
| 25.06.13 | 4,435 | 160 | 313,291 | 0 | 1,484,015 | 2.31% | 62,758,630 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.