하이젠알앤엠
(160190) I 코스닥 제조 11.08 15:338,810 | 전일 | 8,400 | 고가 | 8,840 | 상한가 | 10,920 |
거래량 (주) |
1,320,087 |
410 4.88% | 시가 | 8,160 | 저가 | 8,080 | 하한가 | 5,880 |
거래대금 (백만) |
11,316 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.08 | 8,400 | 410 | 1,320,087 | -109,843 | 124,867 | 0.40% | 30,763,133 |
24.11.07 | 7,250 | 1,150 | 4,694,088 | 13,094 | 234,710 | 0.76% | 30,653,290 |
24.11.06 | 7,210 | 40 | 98,327 | -19,982 | 221,616 | 0.72% | 30,666,384 |
24.11.05 | 7,350 | 140 | 82,445 | 46,138 | 241,598 | 0.78% | 30,646,402 |
24.11.04 | 6,940 | 410 | 119,053 | 22,773 | 195,460 | 0.63% | 30,692,540 |
24.11.01 | 7,160 | 220 | 108,155 | -22,799 | 172,687 | 0.56% | 30,715,313 |
24.10.31 | 7,410 | 250 | 135,100 | -1,360 | 195,486 | 0.63% | 30,692,514 |
24.10.30 | 7,150 | 260 | 95,031 | -975 | 196,846 | 0.64% | 30,691,154 |
24.10.29 | 7,340 | 190 | 111,584 | 24,644 | 197,821 | 0.64% | 30,690,179 |
24.10.28 | 7,190 | 150 | 83,962 | 173,177 | 173,177 | 0.56% | 30,714,823 |
24.10.25 | 7,430 | 240 | 130,282 | 0 | 0 | 0.00% | 0 |
24.10.24 | 7,750 | 320 | 134,644 | 0 | 0 | 0.00% | 0 |
24.10.23 | 7,880 | 130 | 180,012 | 0 | 0 | 0.00% | 0 |
24.10.22 | 8,320 | 440 | 143,872 | 0 | 0 | 0.00% | 0 |
24.10.21 | 8,220 | 100 | 438,486 | 0 | 0 | 0.00% | 0 |
24.10.18 | 8,590 | 370 | 135,323 | 0 | 0 | 0.00% | 0 |
24.10.17 | 8,700 | 110 | 417,349 | 0 | 0 | 0.00% | 0 |
24.10.16 | 8,810 | 110 | 121,574 | 0 | 0 | 0.00% | 0 |
24.10.15 | 9,090 | 280 | 163,663 | 0 | 0 | 0.00% | 0 |
24.10.14 | 9,390 | 300 | 122,332 | 0 | 0 | 0.00% | 0 |
24.10.11 | 9,330 | 60 | 221,028 | 0 | 0 | 0.00% | 0 |
24.10.10 | 9,550 | 220 | 85,252 | 0 | 0 | 0.00% | 0 |
24.10.08 | 9,500 | 50 | 117,187 | 0 | 0 | 0.00% | 0 |
24.10.07 | 9,420 | 80 | 249,134 | 0 | 0 | 0.00% | 0 |
24.10.04 | 9,280 | 140 | 138,895 | 0 | 0 | 0.00% | 0 |
24.10.02 | 9,560 | 280 | 223,176 | 0 | 0 | 0.00% | 0 |
24.09.30 | 9,730 | 170 | 468,141 | 0 | 0 | 0.00% | 0 |
24.09.27 | 10,610 | 880 | 651,928 | 0 | 0 | 0.00% | 0 |
24.09.26 | 10,280 | 330 | 343,664 | 0 | 0 | 0.00% | 0 |
24.09.25 | 10,630 | 350 | 315,175 | 0 | 0 | 0.00% | 0 |
24.09.24 | 10,610 | 20 | 196,745 | 0 | 0 | 0.00% | 0 |
24.09.23 | 11,120 | 510 | 339,592 | 0 | 0 | 0.00% | 0 |
24.09.20 | 11,650 | 530 | 686,037 | 0 | 0 | 0.00% | 0 |
24.09.19 | 11,430 | 220 | 558,375 | 0 | 0 | 0.00% | 0 |
24.09.13 | 11,650 | 220 | 568,006 | 0 | 0 | 0.00% | 0 |
24.09.12 | 10,450 | 1,200 | 3,683,974 | 0 | 0 | 0.00% | 0 |
24.09.11 | 10,370 | 80 | 280,426 | 0 | 0 | 0.00% | 0 |
24.09.10 | 10,700 | 330 | 328,230 | 0 | 0 | 0.00% | 0 |
24.09.09 | 10,780 | 80 | 323,306 | 0 | 0 | 0.00% | 0 |
24.09.06 | 11,280 | 500 | 729,255 | 0 | 0 | 0.00% | 0 |
24.09.05 | 12,140 | 860 | 1,083,999 | 0 | 0 | 0.00% | 0 |
24.09.04 | 12,580 | 440 | 1,021,296 | 0 | 0 | 0.00% | 0 |
24.09.03 | 12,950 | 370 | 3,210,505 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,450 | 2,500 | 6,758,615 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,300 | 150 | 199,075 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,480 | 180 | 317,065 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,810 | 330 | 812,485 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,120 | 690 | 1,130,519 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,340 | 220 | 346,268 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,530 | 190 | 220,977 | 0 | 0 | 0.00% | 0 |
24.08.22 | 11,200 | 670 | 544,549 | 0 | 0 | 0.00% | 0 |
24.08.21 | 12,040 | 840 | 711,301 | 0 | 0 | 0.00% | 0 |
24.08.20 | 12,090 | 50 | 763,595 | 0 | 0 | 0.00% | 0 |
24.08.19 | 12,440 | 350 | 858,928 | 0 | 0 | 0.00% | 0 |
24.08.16 | 13,100 | 660 | 1,035,905 | 0 | 0 | 0.00% | 0 |
24.08.14 | 12,900 | 200 | 3,159,080 | 0 | 0 | 0.00% | 0 |
24.08.13 | 14,060 | 1,160 | 1,665,719 | 0 | 0 | 0.00% | 0 |
24.08.12 | 14,470 | 410 | 2,411,152 | 0 | 0 | 0.00% | 0 |
24.08.09 | 14,460 | 10 | 4,503,851 | 0 | 0 | 0.00% | 0 |
24.08.08 | 12,450 | 2,010 | 11,799,147 | 0 | 0 | 0.00% | 0 |
24.08.07 | 12,250 | 200 | 2,524,023 | 0 | 0 | 0.00% | 0 |
24.08.06 | 11,460 | 790 | 4,192,005 | 0 | 0 | 0.00% | 0 |
24.08.05 | 11,880 | 420 | 10,023,531 | 0 | 0 | 0.00% | 0 |
24.08.02 | 10,250 | 1,630 | 10,643,297 | 0 | 0 | 0.00% | 0 |
24.08.01 | 9,900 | 350 | 2,352,938 | 0 | 0 | 0.00% | 0 |
24.07.31 | 9,820 | 80 | 657,572 | 0 | 0 | 0.00% | 0 |
24.07.30 | 9,700 | 120 | 2,859,469 | 0 | 0 | 0.00% | 0 |
24.07.29 | 10,580 | 880 | 569,856 | 0 | 0 | 0.00% | 0 |
24.07.26 | 10,700 | 120 | 1,508,402 | 0 | 0 | 0.00% | 0 |
24.07.25 | 10,490 | 210 | 5,846,001 | 0 | 0 | 0.00% | 0 |
24.07.24 | 8,740 | 1,750 | 6,449,348 | 0 | 0 | 0.00% | 0 |
24.07.23 | 9,040 | 300 | 440,969 | 0 | 0 | 0.00% | 0 |
24.07.22 | 9,940 | 900 | 972,232 | 0 | 0 | 0.00% | 0 |
24.07.19 | 8,550 | 1,390 | 6,089,480 | 0 | 0 | 0.00% | 0 |
24.07.18 | 9,120 | 570 | 340,534 | 0 | 0 | 0.00% | 0 |
24.07.17 | 9,680 | 560 | 363,885 | 0 | 0 | 0.00% | 0 |
24.07.16 | 10,250 | 570 | 447,059 | 0 | 0 | 0.00% | 0 |
24.07.15 | 10,800 | 550 | 484,977 | 0 | 0 | 0.00% | 0 |
24.07.12 | 10,650 | 150 | 3,544,167 | 0 | 0 | 0.00% | 0 |
24.07.11 | 11,470 | 820 | 759,562 | 0 | 0 | 0.00% | 0 |
24.07.10 | 11,460 | 10 | 637,471 | 0 | 0 | 0.00% | 0 |
24.07.09 | 11,500 | 40 | 973,045 | 0 | 0 | 0.00% | 0 |
24.07.08 | 12,180 | 680 | 906,004 | 0 | 0 | 0.00% | 0 |
24.07.05 | 12,920 | 740 | 1,442,498 | 0 | 0 | 0.00% | 0 |
24.07.04 | 13,200 | 280 | 3,491,808 | 0 | 0 | 0.00% | 0 |
24.07.03 | 14,850 | 1,650 | 2,130,303 | 0 | 0 | 0.00% | 0 |
24.07.02 | 15,940 | 1,090 | 9,587,319 | 0 | 0 | 0.00% | 0 |
24.07.01 | 15,850 | 90 | 9,811,318 | 0 | 0 | 0.00% | 0 |
24.06.28 | 15,160 | 690 | 24,588,254 | 0 | 0 | 0.00% | 0 |
24.06.27 | 0 | 8,160 | 47,929,311 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
서울 동대문 두산타워 매물로…조단위 거래가격 예상
-
2
“아이가 초등 2학년인데 육아휴직 다 썼어요”…160만원씩 받으며 6개월 더 돌보세요
-
3
정부, 금융·통상·산업회의체 가동…트럼프정부 출범 영향 점검(종합)
-
4
LG에너지솔루션, 스페이스X 우주선에 배터리 공급한다
-
5
현대지에프홀딩스, 현대이지웰 지분 15% 공개매수
-
6
尹, '골프광' 트럼프와 만남 앞두고 8년 만에 골프 연습(종합)
-
7
[부고] 강호칠(한국자산관리공사 캠코연구원 부원장)씨 장인상
-
8
산업인력공단 상임감사에 권통일 전 교육장관 정책보좌관
-
9
서학개미 미국주식 보관액 처음 1천억달러 넘어서
11.10 20:13
더보기 >