한싹(430690)- 매일경제 마켓

한싹

(430690) I 코스닥 제조 11.13 12:27

4,495	전일	4,635	고가	4,610	상한가	6,020	거래량 (주)	120,890
140 -3.02%	시가	4,450	저가	4,405	하한가	3,245	거래대금 (백만)	544

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.12	5,090	455	240,337	-49,188	194,012	1.78%	10,701,315
24.11.11	5,300	210	340,075	24,876	243,200	2.23%	10,652,127
24.11.08	4,770	530	2,598,714	8,381	218,324	2.00%	10,677,003
24.11.07	4,845	75	109,983	15,425	209,943	1.93%	10,685,384
24.11.06	4,905	60	166,152	12,982	194,518	1.79%	10,700,809
24.11.05	4,880	25	197,125	30,565	181,536	1.67%	10,713,791
24.11.04	4,400	480	1,536,443	1,749	150,971	1.39%	10,744,356
24.11.01	4,690	290	101,695	7,831	149,222	1.37%	10,746,105
24.10.31	4,695	5	76,260	-13,259	141,391	1.30%	10,753,936
24.10.30	4,770	75	78,822	13,728	154,650	1.42%	10,740,677
24.10.29	4,750	20	88,825	140,922	140,922	1.29%	10,754,405
24.10.28	4,605	145	112,840	0	0	0.00%	0
24.10.25	4,790	185	270,379	0	0	0.00%	0
24.10.24	4,850	60	126,398	0	0	0.00%	0
24.10.23	4,755	95	152,020	0	0	0.00%	0
24.10.22	4,975	220	170,969	0	0	0.00%	0
24.10.21	5,200	225	223,209	0	0	0.00%	0
24.10.18	5,330	130	165,649	0	0	0.00%	0
24.10.17	5,420	90	97,977	0	0	0.00%	0
24.10.16	5,640	220	166,476	0	0	0.00%	0
24.10.15	5,630	10	94,002	0	0	0.00%	0
24.10.14	5,660	30	89,758	0	0	0.00%	0
24.10.11	5,910	250	190,280	0	0	0.00%	0
24.10.10	6,140	230	137,783	0	0	0.00%	0
24.10.08	6,110	30	109,273	0	0	0.00%	0
24.10.07	6,040	70	151,335	0	0	0.00%	0
24.10.04	6,070	30	224,419	0	0	0.00%	0
24.10.02	6,400	330	229,980	0	0	0.00%	0
24.09.30	6,620	220	219,478	0	0	0.00%	0
24.09.27	7,140	520	453,538	0	0	0.00%	0
24.09.26	7,060	80	440,663	0	0	0.00%	0
24.09.25	7,270	210	1,487,337	0	0	0.00%	0
24.09.24	7,000	270	4,465,610	0	0	0.00%	0
24.09.23	7,370	370	742,699	0	0	0.00%	0
24.09.20	6,280	1,090	9,283,645	0	0	0.00%	0
24.09.19	6,430	150	322,946	0	0	0.00%	0
24.09.13	6,760	330	1,041,038	0	0	0.00%	0
24.09.12	6,810	50	332,080	0	0	0.00%	0
24.09.11	7,200	390	974,853	0	0	0.00%	0
24.09.10	7,370	170	1,988,713	0	0	0.00%	0
24.09.09	6,540	830	3,888,949	0	0	0.00%	0
24.09.06	7,370	830	895,625	0	0	0.00%	0
24.09.05	6,960	410	6,839,338	0	0	0.00%	0
24.09.04	7,740	780	1,185,523	0	0	0.00%	0
24.09.03	7,570	170	6,713,714	0	0	0.00%	0
24.09.02	7,210	360	10,045,823	0	0	0.00%	0
24.08.30	7,080	130	3,446,703	0	0	0.00%	0
24.08.29	7,390	310	3,155,911	0	0	0.00%	0
24.08.28	7,120	270	12,120,709	0	0	0.00%	0
24.08.27	5,480	1,640	11,785,792	0	0	0.00%	0
24.08.26	5,770	290	292,321	0	0	0.00%	0
24.08.23	5,860	90	562,688	0	0	0.00%	0
24.08.22	5,960	100	2,207,032	0	0	0.00%	0
24.08.21	5,680	280	7,942,647	0	0	0.00%	0
24.08.20	5,300	380	5,106,307	0	0	0.00%	0
24.08.19	4,495	805	5,032,302	0	0	0.00%	0
24.08.16	4,585	90	51,910	0	0	0.00%	0
24.08.14	4,485	100	55,464	0	0	0.00%	0
24.08.13	4,555	70	43,953	0	0	0.00%	0
24.08.12	4,410	145	55,222	0	0	0.00%	0
24.08.09	4,300	110	53,987	0	0	0.00%	0
24.08.08	4,385	85	49,801	0	0	0.00%	0
24.08.07	4,400	15	75,945	0	0	0.00%	0
24.08.06	4,100	300	171,561	0	0	0.00%	0
24.08.05	4,885	785	180,346	0	0	0.00%	0
24.08.02	5,160	275	109,788	0	0	0.00%	0
24.08.01	5,070	90	54,185	0	0	0.00%	0
24.07.31	5,000	70	58,021	0	0	0.00%	0
24.07.30	5,260	260	94,511	0	0	0.00%	0
24.07.29	5,080	180	64,886	0	0	0.00%	0
24.07.26	5,240	160	98,163	0	0	0.00%	0
24.07.25	5,500	260	313,814	0	0	0.00%	0
24.07.24	5,600	100	51,350	0	0	0.00%	0
24.07.23	5,520	80	88,361	0	0	0.00%	0
24.07.22	5,800	280	598,150	0	0	0.00%	0
24.07.19	5,760	40	49,052	0	0	0.00%	0
24.07.18	6,000	240	100,413	0	0	0.00%	0
24.07.17	5,980	20	80,434	0	0	0.00%	0
24.07.16	6,220	240	130,225	0	0	0.00%	0
24.07.15	6,220	0	59,931	0	0	0.00%	0
24.07.12	6,530	310	760,566	0	0	0.00%	0
24.07.11	6,580	50	69,006	0	0	0.00%	0
24.07.10	6,550	30	31,342	0	0	0.00%	0
24.07.09	6,560	10	49,312	0	0	0.00%	0
24.07.08	6,460	100	44,241	0	0	0.00%	0
24.07.05	6,450	10	69,277	0	0	0.00%	0
24.07.04	6,280	170	66,064	0	0	0.00%	0
24.07.03	6,270	10	43,862	0	0	0.00%	0
24.07.02	6,480	210	75,640	0	0	0.00%	0
24.07.01	6,350	130	59,853	0	0	0.00%	0
24.06.28	6,390	40	55,063	0	0	0.00%	0
24.06.27	6,530	140	39,324	0	0	0.00%	0
24.06.26	6,570	40	55,258	0	0	0.00%	0
24.06.25	6,430	140	58,649	0	0	0.00%	0
24.06.24	6,620	190	87,384	0	0	0.00%	0
24.06.21	6,750	130	61,843	0	0	0.00%	0
24.06.20	6,960	210	114,948	0	0	0.00%	0
24.06.19	7,180	220	144,713	0	0	0.00%	0
24.06.18	7,440	260	231,778	0	0	0.00%	0
24.06.17	7,390	50	93,887	0	0	0.00%	0
24.06.14	7,480	90	133,820	0	0	0.00%	0
24.06.13	7,360	120	461,567	0	0	0.00%	0
24.06.12	6,920	440	825,475	0	0	0.00%	0
24.06.11	6,970	50	89,048	0	0	0.00%	0
24.06.10	6,960	10	81,533	0	0	0.00%	0
24.06.07	7,010	50	120,011	0	0	0.00%	0
24.06.05	7,190	180	187,906	0	0	0.00%	0
24.06.04	7,650	460	268,260	0	0	0.00%	0
24.06.03	7,600	50	197,490	0	0	0.00%	0
24.05.31	7,620	20	181,593	0	0	0.00%	0
24.05.30	7,550	70	1,151,581	0	0	0.00%	0
24.05.29	7,880	330	217,434	0	0	0.00%	0
24.05.28	8,050	170	353,936	0	0	0.00%	0
24.05.27	8,450	400	322,694	0	0	0.00%	0
24.05.24	9,260	810	621,733	0	0	0.00%	0
24.05.23	9,000	260	2,041,630	0	0	0.00%	0
24.05.22	9,400	400	226,897	0	0	0.00%	0
24.05.21	9,880	480	125,052	0	0	0.00%	0
24.05.20	10,010	130	88,973	0	0	0.00%	0
24.05.17	10,500	490	131,473	0	0	0.00%	0
24.05.16	10,400	100	104,449	0	0	0.00%	0
24.05.14	10,620	220	140,015	0	0	0.00%	0
24.05.13	10,350	270	1,209,984	0	0	0.00%	0
24.05.10	11,030	680	209,476	0	0	0.00%	0
24.05.09	10,830	200	1,468,790	0	0	0.00%	0
24.05.08	11,630	800	385,386	0	0	0.00%	0
24.05.07	11,940	310	749,608	0	0	0.00%	0
24.05.03	12,000	60	1,970,117	0	0	0.00%	0
24.05.02	12,000	0	4,630,679	0	0	0.00%	0
24.04.30	10,390	1,610	6,649,660	0	0	0.00%	0
24.04.29	17,770	1,500	2,599,190	0	0	0.00%	0
24.04.26	18,220	450	310,017	0	0	0.00%	0
24.04.25	18,630	410	394,819	0	0	0.00%	0
24.04.24	17,630	1,000	1,581,456	0	0	0.00%	0
24.04.23	17,730	100	350,377	0	0	0.00%	0
24.04.22	17,660	70	1,269,392	0	0	0.00%	0
24.04.19	16,030	1,630	4,988,936	0	0	0.00%	0
24.04.18	16,020	10	191,132	0	0	0.00%	0
24.04.17	16,000	20	276,881	0	0	0.00%	0
24.04.16	16,370	370	1,501,922	0	0	0.00%	0
24.04.15	13,390	2,980	2,086,985	0	0	0.00%	0
24.04.12	13,390	0	141,421	0	0	0.00%	0
24.04.11	13,430	40	264,717	0	0	0.00%	0
24.04.09	13,170	260	807,462	0	0	0.00%	0
24.04.08	14,240	1,070	223,061	0	0	0.00%	0
24.04.05	15,300	1,060	348,172	0	0	0.00%	0
24.04.04	17,050	1,750	451,029	0	0	0.00%	0
24.04.03	17,250	200	1,794,012	0	0	0.00%	0
24.04.02	16,650	600	5,170,129	0	0	0.00%	0
24.04.01	14,030	2,620	1,688,210	0	0	0.00%	0
24.03.29	14,130	100	23,090	0	0	0.00%	0
24.03.28	14,180	50	26,131	0	0	0.00%	0
24.03.27	14,620	440	47,198	0	0	0.00%	0
24.03.26	14,190	430	489,649	0	0	0.00%	0
24.03.25	14,230	40	21,864	0	0	0.00%	0
24.03.22	14,080	150	27,741	0	0	0.00%	0
24.03.21	14,230	150	16,776	0	0	0.00%	0
24.03.20	14,100	130	16,581	0	0	0.00%	0
24.03.19	14,350	250	69,960	0	0	0.00%	0
24.03.18	14,620	270	32,785	0	0	0.00%	0
24.03.15	14,890	270	16,541	0	0	0.00%	0
24.03.14	14,850	40	12,731	0	0	0.00%	0
24.03.13	14,810	40	13,351	0	0	0.00%	0
24.03.12	14,640	170	34,220	0	0	0.00%	0
24.03.11	15,040	400	56,303	0	0	0.00%	0
24.03.08	15,230	190	29,346	0	0	0.00%	0
24.03.07	15,350	120	14,173	0	0	0.00%	0
24.03.06	15,590	240	23,105	0	0	0.00%	0
24.03.05	15,070	520	50,417	0	0	0.00%	0
24.03.04	15,140	70	24,174	0	0	0.00%	0
24.02.29	15,380	240	29,992	0	0	0.00%	0
24.02.28	15,450	70	29,672	0	0	0.00%	0
24.02.27	15,840	390	26,618	0	0	0.00%	0
24.02.26	16,040	200	24,341	0	0	0.00%	0
24.02.23	16,270	230	26,864	0	0	0.00%	0
24.02.22	16,140	130	32,420	0	0	0.00%	0
24.02.21	16,370	230	27,702	0	0	0.00%	0
24.02.20	16,100	270	108,263	0	0	0.00%	0
24.02.19	16,250	150	21,203	0	0	0.00%	0
24.02.16	16,190	60	23,231	0	0	0.00%	0
24.02.15	16,030	160	36,673	0	0	0.00%	0
24.02.14	16,150	120	34,192	0	0	0.00%	0
24.02.13	16,180	30	29,519	0	0	0.00%	0
24.02.08	16,130	50	17,933	0	0	0.00%	0
24.02.07	16,210	80	29,113	0	0	0.00%	0
24.02.06	15,820	390	26,420	0	0	0.00%	0
24.02.05	16,220	400	22,417	0	0	0.00%	0
24.02.02	16,170	50	27,337	0	0	0.00%	0
24.02.01	15,840	330	49,662	0	0	0.00%	0
24.01.31	16,930	1,090	77,083	0	0	0.00%	0
24.01.30	17,050	120	67,092	0	0	0.00%	0
24.01.29	16,840	210	232,544	0	0	0.00%	0
24.01.26	16,890	50	52,323	0	0	0.00%	0
24.01.25	17,760	870	132,767	0	0	0.00%	0
24.01.24	17,280	480	410,660	0	0	0.00%	0
24.01.23	17,420	140	70,567	0	0	0.00%	0
24.01.22	17,000	420	56,428	0	0	0.00%	0
24.01.19	17,050	50	65,394	0	0	0.00%	0
24.01.18	16,800	250	59,282	0	0	0.00%	0
24.01.17	17,230	430	52,171	0	0	0.00%	0
24.01.16	18,030	800	92,506	0	0	0.00%	0
24.01.15	18,000	30	319,621	0	0	0.00%	0
24.01.12	18,520	520	192,117	0	0	0.00%	0
24.01.11	18,050	470	264,614	0	0	0.00%	0
24.01.10	17,860	190	102,171	0	0	0.00%	0
24.01.09	18,080	220	219,769	0	0	0.00%	0
24.01.08	16,940	1,140	564,769	0	0	0.00%	0
24.01.05	16,750	190	149,163	0	0	0.00%	0
24.01.04	18,600	1,850	356,165	0	0	0.00%	0
24.01.03	18,410	190	138,950	0	0	0.00%	0
24.01.02	19,130	720	105,491	0	0	0.00%	0
23.12.28	19,840	710	97,128	0	0	0.00%	0
23.12.27	19,960	120	85,501	0	0	0.00%	0
23.12.26	20,300	340	276,029	0	0	0.00%	0
23.12.22	20,650	350	177,154	0	0	0.00%	0
23.12.21	20,300	350	448,077	0	0	0.00%	0
23.12.20	19,930	370	65,280	0	0	0.00%	0
23.12.19	20,150	220	209,099	0	0	0.00%	0
23.12.18	19,790	360	87,663	0	0	0.00%	0
23.12.15	19,770	20	156,806	0	0	0.00%	0
23.12.14	19,720	50	124,595	0	0	0.00%	0
23.12.13	20,950	1,230	273,399	0	0	0.00%	0
23.12.12	21,000	50	151,346	0	0	0.00%	0
23.12.11	21,400	400	134,446	0	0	0.00%	0
23.12.08	20,900	500	141,883	0	0	0.00%	0
23.12.07	20,700	200	185,931	0	0	0.00%	0
23.12.06	19,690	1,010	167,253	0	0	0.00%	0
23.12.05	20,900	1,210	223,058	0	0	0.00%	0
23.12.04	22,250	1,350	319,994	0	0	0.00%	0
23.12.01	22,750	500	449,491	0	0	0.00%	0
23.11.30	21,500	1,250	796,447	0	0	0.00%	0
23.11.29	21,450	50	530,343	0	0	0.00%	0
23.11.28	22,500	1,050	971,899	0	0	0.00%	0
23.11.27	22,750	250	2,274,191	0	0	0.00%	0
23.11.24	23,550	800	1,627,202	0	0	0.00%	0
23.11.23	19,450	4,100	6,441,006	0	0	0.00%	0
23.11.22	19,980	530	1,105,545	0	0	0.00%	0
23.11.21	16,900	3,080	2,547,937	0	0	0.00%	0
23.11.20	16,420	480	114,630	0	0	0.00%	0
23.11.17	17,100	680	131,460	0	0	0.00%	0
23.11.16	16,800	580	642,674	0	0	0.00%	0
23.11.15	17,000	200	432,927	0	0	0.00%	0
23.11.14	15,130	1,870	1,454,210	0	0	0.00%	0
23.11.13	16,100	970	95,260	0	0	0.00%	0
23.11.10	17,140	1,040	104,187	0	0	0.00%	0
23.11.09	18,050	910	97,691	0	0	0.00%	0
23.11.08	18,480	430	84,868	0	0	0.00%	0
23.11.07	19,440	960	171,263	0	0	0.00%	0
23.11.06	19,390	50	260,000	0	0	0.00%	0
23.11.03	20,800	1,410	310,425	0	0	0.00%	0
23.11.02	19,780	1,020	424,473	0	0	0.00%	0
23.11.01	18,860	920	436,444	0	0	0.00%	0
23.10.31	21,750	2,890	788,914	0	0	0.00%	0
23.10.30	22,100	350	733,360	0	0	0.00%	0
23.10.27	23,200	1,100	725,227	0	0	0.00%	0
23.10.26	22,750	450	5,104,943	0	0	0.00%	0
23.10.25	17,500	5,250	3,227,981	0	0	0.00%	0
23.10.24	17,510	10	251,144	0	0	0.00%	0
23.10.23	18,590	1,080	471,146	0	0	0.00%	0
23.10.20	20,350	1,760	309,251	0	0	0.00%	0
23.10.19	21,500	1,150	965,897	0	0	0.00%	0
23.10.18	24,300	2,800	1,164,971	0	0	0.00%	0
23.10.17	24,900	600	1,799,372	0	0	0.00%	0
23.10.16	23,200	1,700	3,886,875	0	0	0.00%	0
23.10.13	26,200	3,000	757,635	0	0	0.00%	0
23.10.12	28,650	2,450	857,379	0	0	0.00%	0
23.10.11	27,200	1,450	2,140,577	0	0	0.00%	0
23.10.10	26,600	600	4,629,536	0	0	0.00%	0
23.10.06	26,450	150	6,346,656	0	0	0.00%	0
23.10.05	21,500	4,950	9,730,841	0	0	0.00%	0
23.10.04	0	9,000	9,953,424	0	0	0.00%	0

증권 많이 본 뉴스

HOT이슈

코스피
인기검색

코스닥
인기검색

1

더본코리아

45,100

-5.55%
2

에이럭스

8,150

-1.57%
3

성우

28,400

-13.15%
4

에스케이증권제12호스팩

2,080

-0.72%
5

TIGER 미국방산TOP10

10,125

-0.98%

11.13 12:47 더보기 >

1

포스코DX

23,700

-3.66%
2

삼성전자

51,400

-3.02%
3

팜젠사이언스

4,595

-1.39%
4

CJ제일제당

247,500

-3.51%
5

HMM

16,760

4.62%

11.13 12:47 더보기 >

1

에이비엘바이오

34,200

-10.47%
2

서진시스템

29,100

-3.16%
3

바이브컴퍼니

3,545

-3.14%
4

지오엘리먼트

6,250

-2.80%
5

성광벤드

15,450

-3.44%

11.13 12:47 더보기 >

주가 정보

매일 경제

최근 검색어

한싹

증권 많이 본 뉴스

도지코인 업비트 거래대금 9조원...코스닥 넘어 [매일코인]

[속보] 고려아연, 일반공모 유상증자 철회

휴림에이텍(078590) 급등세 기록중 +26.54%, 8거래일만에 반등

청담글로벌 자회사 바이오비쥬, 상장 예비심사 청구

니케이지수(일본) : ▼422.65엔(-1.07%), 38,953.44엔 [전장마감]

오전장 특징주★(코스피)

코스닥 상승률 상위 20종목(직전 30분 기준)

코스닥지수 : ▼15.68P(-2.21%), 694.84P

오전장 기술적 분석 특징주 B(코스닥)

[MK시그널] 쇼박스, ‘오징어게임’ 시즌2 방영 기대감에 주가 상승... MK시그널 추천 후 최고 상승률 20.50%