하이스틸
(071090) I 코스피 철강및금속 04.23 15:33| 4,570 | 전일 | 4,625 | 고가 | 4,645 | 상한가 | 6,010 |
거래량 (주) |
2,402,562 |
| 55 -1.19% | 시가 | 4,590 | 저가 | 4,330 | 하한가 | 3,240 |
거래대금 (백만) |
10,797 |
| 날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
|---|---|---|---|---|---|---|---|
| 25.04.23 | 4,625 | 55 | 2,402,562 | -90,747 | 261,183 | 1.29% | 19,930,288 |
| 25.04.22 | 4,610 | 15 | 1,526,346 | -50,062 | 351,930 | 1.74% | 19,839,541 |
| 25.04.21 | 4,830 | 220 | 1,768,002 | -39,640 | 401,992 | 1.99% | 19,789,479 |
| 25.04.18 | 5,090 | 260 | 2,764,371 | -17,812 | 441,632 | 2.19% | 19,749,839 |
| 25.04.17 | 5,040 | 50 | 4,252,437 | -84,937 | 459,444 | 2.28% | 19,732,027 |
| 25.04.16 | 5,130 | 90 | 14,810,795 | 133,217 | 544,381 | 2.70% | 19,647,090 |
| 25.04.15 | 3,950 | 1,180 | 30,626,053 | 29,748 | 411,164 | 2.04% | 19,780,307 |
| 25.04.14 | 3,615 | 335 | 2,763,050 | 39,370 | 381,416 | 1.89% | 19,810,055 |
| 25.04.11 | 3,695 | 80 | 664,697 | 56,230 | 342,046 | 1.69% | 19,849,425 |
| 25.04.10 | 3,720 | 25 | 2,223,902 | -416,243 | 285,816 | 1.42% | 19,905,655 |
| 25.04.09 | 3,335 | 385 | 11,686,159 | 702,059 | 702,059 | 3.48% | 19,489,412 |
| 25.04.08 | 3,220 | 115 | 403,957 | 0 | 0 | 0.00% | 0 |
| 25.04.07 | 3,490 | 270 | 469,548 | 0 | 0 | 0.00% | 0 |
| 25.04.04 | 3,485 | 5 | 762,485 | 0 | 0 | 0.00% | 0 |
| 25.04.03 | 3,475 | 10 | 762,698 | 0 | 0 | 0.00% | 0 |
| 25.04.02 | 3,580 | 105 | 680,476 | 0 | 0 | 0.00% | 0 |
| 25.04.01 | 3,515 | 65 | 791,795 | 0 | 0 | 0.00% | 0 |
| 25.03.31 | 3,665 | 150 | 636,316 | 0 | 0 | 0.00% | 0 |
| 25.03.28 | 3,660 | 5 | 5,174,800 | 0 | 0 | 0.00% | 0 |
| 25.03.27 | 3,750 | 90 | 957,236 | 0 | 0 | 0.00% | 0 |
| 25.03.26 | 3,850 | 100 | 763,729 | 0 | 0 | 0.00% | 0 |
| 25.03.25 | 4,305 | 455 | 2,221,127 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.