HB인베스트먼트
(440290) I 코스닥 금융 09.20 15:331,963 | 전일 | 1,940 | 고가 | 1,963 | 상한가 | 2,520 |
거래량 (주) |
28,842 |
23 1.19% | 시가 | 1,941 | 저가 | 1,941 | 하한가 | 1,358 |
거래대금 (백만) |
56 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.20 | 1,940 | 23 | 28,842 | -7,819 | 309,173 | 1.14% | 26,797,837 |
24.09.19 | 1,956 | 16 | 33,073 | -1,391 | 316,992 | 1.17% | 26,790,018 |
24.09.13 | 1,954 | 2 | 8,863 | 4,932 | 318,383 | 1.17% | 26,788,627 |
24.09.12 | 1,934 | 20 | 21,547 | -4,840 | 313,451 | 1.16% | 26,793,559 |
24.09.11 | 1,960 | 26 | 28,138 | -15,941 | 318,291 | 1.17% | 26,788,719 |
24.09.10 | 1,991 | 31 | 34,226 | -11,757 | 334,232 | 1.23% | 26,772,778 |
24.09.09 | 1,959 | 32 | 50,434 | -21,769 | 345,989 | 1.28% | 26,761,021 |
24.09.06 | 2,000 | 41 | 44,966 | -6,894 | 367,758 | 1.36% | 26,739,252 |
24.09.05 | 1,996 | 4 | 32,634 | 374,652 | 374,652 | 1.38% | 26,732,358 |
24.09.04 | 2,045 | 49 | 52,959 | 0 | 0 | 0.00% | 0 |
24.09.03 | 2,035 | 10 | 54,168 | 0 | 0 | 0.00% | 0 |
24.09.02 | 2,055 | 20 | 21,524 | 0 | 0 | 0.00% | 0 |
24.08.30 | 2,020 | 35 | 68,129 | 0 | 0 | 0.00% | 0 |
24.08.29 | 2,065 | 45 | 42,225 | 0 | 0 | 0.00% | 0 |
24.08.28 | 2,065 | 0 | 46,834 | 0 | 0 | 0.00% | 0 |
24.08.27 | 2,110 | 45 | 36,333 | 0 | 0 | 0.00% | 0 |
24.08.26 | 2,110 | 0 | 18,364 | 0 | 0 | 0.00% | 0 |
24.08.23 | 2,125 | 15 | 56,509 | 0 | 0 | 0.00% | 0 |
24.08.22 | 2,145 | 20 | 47,921 | 0 | 0 | 0.00% | 0 |
24.08.21 | 2,170 | 25 | 31,142 | 0 | 0 | 0.00% | 0 |
24.08.20 | 2,145 | 25 | 49,458 | 0 | 0 | 0.00% | 0 |
24.08.19 | 2,155 | 10 | 67,277 | 0 | 0 | 0.00% | 0 |
24.08.16 | 2,175 | 20 | 43,630 | 0 | 0 | 0.00% | 0 |
24.08.14 | 2,145 | 30 | 42,553 | 0 | 0 | 0.00% | 0 |
24.08.13 | 2,180 | 35 | 41,847 | 0 | 0 | 0.00% | 0 |
24.08.12 | 2,120 | 60 | 56,577 | 0 | 0 | 0.00% | 0 |
24.08.09 | 2,070 | 50 | 63,904 | 0 | 0 | 0.00% | 0 |
24.08.08 | 2,095 | 25 | 43,627 | 0 | 0 | 0.00% | 0 |
24.08.07 | 2,055 | 40 | 96,923 | 0 | 0 | 0.00% | 0 |
24.08.06 | 2,015 | 40 | 83,048 | 0 | 0 | 0.00% | 0 |
24.08.05 | 2,180 | 165 | 237,045 | 0 | 0 | 0.00% | 0 |
24.08.02 | 2,270 | 90 | 105,529 | 0 | 0 | 0.00% | 0 |
24.08.01 | 2,255 | 15 | 105,565 | 0 | 0 | 0.00% | 0 |
24.07.31 | 2,250 | 5 | 218,296 | 0 | 0 | 0.00% | 0 |
24.07.30 | 2,250 | 0 | 92,792 | 0 | 0 | 0.00% | 0 |
24.07.29 | 2,195 | 55 | 532,393 | 0 | 0 | 0.00% | 0 |
24.07.26 | 2,195 | 0 | 71,856 | 0 | 0 | 0.00% | 0 |
24.07.25 | 2,270 | 75 | 165,746 | 0 | 0 | 0.00% | 0 |
24.07.24 | 2,285 | 15 | 27,124 | 0 | 0 | 0.00% | 0 |
24.07.23 | 2,305 | 20 | 36,740 | 0 | 0 | 0.00% | 0 |
24.07.22 | 2,385 | 80 | 101,953 | 0 | 0 | 0.00% | 0 |
24.07.19 | 2,440 | 55 | 68,857 | 0 | 0 | 0.00% | 0 |
24.07.18 | 2,440 | 0 | 46,019 | 0 | 0 | 0.00% | 0 |
24.07.17 | 2,460 | 20 | 50,143 | 0 | 0 | 0.00% | 0 |
24.07.16 | 2,495 | 35 | 48,803 | 0 | 0 | 0.00% | 0 |
24.07.15 | 2,485 | 10 | 45,473 | 0 | 0 | 0.00% | 0 |
24.07.12 | 2,515 | 30 | 24,040 | 0 | 0 | 0.00% | 0 |
24.07.11 | 2,580 | 65 | 62,837 | 0 | 0 | 0.00% | 0 |
24.07.10 | 2,525 | 55 | 193,530 | 0 | 0 | 0.00% | 0 |
24.07.09 | 2,470 | 55 | 129,918 | 0 | 0 | 0.00% | 0 |
24.07.08 | 2,445 | 25 | 88,014 | 0 | 0 | 0.00% | 0 |
24.07.05 | 2,445 | 0 | 55,793 | 0 | 0 | 0.00% | 0 |
24.07.04 | 2,420 | 25 | 44,790 | 0 | 0 | 0.00% | 0 |
24.07.03 | 2,450 | 30 | 36,611 | 0 | 0 | 0.00% | 0 |
24.07.02 | 2,475 | 25 | 49,514 | 0 | 0 | 0.00% | 0 |
24.07.01 | 2,435 | 40 | 34,176 | 0 | 0 | 0.00% | 0 |
24.06.28 | 2,450 | 15 | 38,991 | 0 | 0 | 0.00% | 0 |
24.06.27 | 2,440 | 10 | 23,612 | 0 | 0 | 0.00% | 0 |
24.06.26 | 2,450 | 10 | 51,849 | 0 | 0 | 0.00% | 0 |
24.06.25 | 2,430 | 20 | 38,133 | 0 | 0 | 0.00% | 0 |
24.06.24 | 2,465 | 35 | 72,351 | 0 | 0 | 0.00% | 0 |
24.06.21 | 2,470 | 5 | 33,890 | 0 | 0 | 0.00% | 0 |
24.06.20 | 2,485 | 15 | 42,783 | 0 | 0 | 0.00% | 0 |
24.06.19 | 2,530 | 45 | 94,947 | 0 | 0 | 0.00% | 0 |
24.06.18 | 2,585 | 55 | 108,975 | 0 | 0 | 0.00% | 0 |
24.06.17 | 2,600 | 15 | 75,222 | 0 | 0 | 0.00% | 0 |
24.06.14 | 2,610 | 10 | 111,605 | 0 | 0 | 0.00% | 0 |
24.06.13 | 2,615 | 5 | 58,213 | 0 | 0 | 0.00% | 0 |
24.06.12 | 2,635 | 20 | 66,037 | 0 | 0 | 0.00% | 0 |
24.06.11 | 2,635 | 0 | 75,225 | 0 | 0 | 0.00% | 0 |
24.06.10 | 2,615 | 20 | 49,410 | 0 | 0 | 0.00% | 0 |
24.06.07 | 2,630 | 15 | 59,418 | 0 | 0 | 0.00% | 0 |
24.06.05 | 2,665 | 35 | 69,030 | 0 | 0 | 0.00% | 0 |
24.06.04 | 2,690 | 25 | 70,241 | 0 | 0 | 0.00% | 0 |
24.06.03 | 2,595 | 95 | 208,198 | 0 | 0 | 0.00% | 0 |
24.05.31 | 2,595 | 0 | 68,207 | 0 | 0 | 0.00% | 0 |
24.05.30 | 2,615 | 20 | 41,994 | 0 | 0 | 0.00% | 0 |
24.05.29 | 2,690 | 75 | 92,324 | 0 | 0 | 0.00% | 0 |
24.05.28 | 2,660 | 30 | 55,948 | 0 | 0 | 0.00% | 0 |
24.05.27 | 2,675 | 15 | 88,143 | 0 | 0 | 0.00% | 0 |
24.05.24 | 2,660 | 15 | 63,158 | 0 | 0 | 0.00% | 0 |
24.05.23 | 2,670 | 10 | 53,268 | 0 | 0 | 0.00% | 0 |
24.05.22 | 2,680 | 10 | 55,345 | 0 | 0 | 0.00% | 0 |
24.05.21 | 2,730 | 50 | 124,893 | 0 | 0 | 0.00% | 0 |
24.05.20 | 2,780 | 50 | 89,497 | 0 | 0 | 0.00% | 0 |
24.05.17 | 2,885 | 105 | 186,085 | 0 | 0 | 0.00% | 0 |
24.05.16 | 2,790 | 95 | 212,969 | 0 | 0 | 0.00% | 0 |
24.05.14 | 2,740 | 50 | 52,942 | 0 | 0 | 0.00% | 0 |
24.05.13 | 2,825 | 85 | 161,313 | 0 | 0 | 0.00% | 0 |
24.05.10 | 2,910 | 85 | 218,500 | 0 | 0 | 0.00% | 0 |
24.05.09 | 2,940 | 30 | 308,207 | 0 | 0 | 0.00% | 0 |
24.05.08 | 2,895 | 45 | 1,292,469 | 0 | 0 | 0.00% | 0 |
24.05.07 | 2,845 | 50 | 93,029 | 0 | 0 | 0.00% | 0 |
24.05.03 | 2,855 | 10 | 69,097 | 0 | 0 | 0.00% | 0 |
24.05.02 | 2,880 | 25 | 74,649 | 0 | 0 | 0.00% | 0 |
24.04.30 | 2,925 | 45 | 156,323 | 0 | 0 | 0.00% | 0 |
24.04.29 | 2,895 | 30 | 333,205 | 0 | 0 | 0.00% | 0 |
24.04.26 | 2,720 | 175 | 347,758 | 0 | 0 | 0.00% | 0 |
24.04.25 | 2,805 | 85 | 157,472 | 0 | 0 | 0.00% | 0 |
24.04.24 | 2,825 | 20 | 267,106 | 0 | 0 | 0.00% | 0 |
24.04.23 | 2,615 | 210 | 3,026,183 | 0 | 0 | 0.00% | 0 |
24.04.22 | 2,665 | 50 | 69,281 | 0 | 0 | 0.00% | 0 |
24.04.19 | 2,710 | 45 | 58,156 | 0 | 0 | 0.00% | 0 |
24.04.18 | 2,655 | 55 | 73,257 | 0 | 0 | 0.00% | 0 |
24.04.17 | 2,585 | 70 | 79,670 | 0 | 0 | 0.00% | 0 |
24.04.16 | 2,690 | 105 | 195,907 | 0 | 0 | 0.00% | 0 |
24.04.15 | 2,730 | 40 | 134,842 | 0 | 0 | 0.00% | 0 |
24.04.12 | 2,765 | 35 | 104,574 | 0 | 0 | 0.00% | 0 |
24.04.11 | 2,795 | 30 | 69,604 | 0 | 0 | 0.00% | 0 |
24.04.09 | 2,820 | 25 | 250,517 | 0 | 0 | 0.00% | 0 |
24.04.08 | 2,890 | 70 | 152,448 | 0 | 0 | 0.00% | 0 |
24.04.05 | 2,810 | 80 | 1,404,871 | 0 | 0 | 0.00% | 0 |
24.04.04 | 2,830 | 20 | 133,135 | 0 | 0 | 0.00% | 0 |
24.04.03 | 2,890 | 60 | 144,954 | 0 | 0 | 0.00% | 0 |
24.04.02 | 2,970 | 80 | 152,310 | 0 | 0 | 0.00% | 0 |
24.04.01 | 2,875 | 95 | 178,335 | 0 | 0 | 0.00% | 0 |
24.03.29 | 2,880 | 5 | 102,705 | 0 | 0 | 0.00% | 0 |
24.03.28 | 2,885 | 5 | 186,309 | 0 | 0 | 0.00% | 0 |
24.03.27 | 2,935 | 50 | 258,715 | 0 | 0 | 0.00% | 0 |
24.03.26 | 2,995 | 60 | 257,215 | 0 | 0 | 0.00% | 0 |
24.03.25 | 3,025 | 30 | 140,827 | 0 | 0 | 0.00% | 0 |
24.03.22 | 3,080 | 55 | 451,166 | 0 | 0 | 0.00% | 0 |
24.03.21 | 3,125 | 45 | 216,597 | 0 | 0 | 0.00% | 0 |
24.03.20 | 3,120 | 5 | 111,124 | 0 | 0 | 0.00% | 0 |
24.03.19 | 3,185 | 65 | 132,746 | 0 | 0 | 0.00% | 0 |
24.03.18 | 3,215 | 30 | 108,876 | 0 | 0 | 0.00% | 0 |
24.03.15 | 3,245 | 30 | 130,886 | 0 | 0 | 0.00% | 0 |
24.03.14 | 3,170 | 75 | 333,766 | 0 | 0 | 0.00% | 0 |
24.03.13 | 3,160 | 10 | 102,326 | 0 | 0 | 0.00% | 0 |
24.03.12 | 3,210 | 50 | 137,593 | 0 | 0 | 0.00% | 0 |
24.03.11 | 3,110 | 100 | 233,204 | 0 | 0 | 0.00% | 0 |
24.03.08 | 3,095 | 15 | 131,996 | 0 | 0 | 0.00% | 0 |
24.03.07 | 3,110 | 15 | 137,734 | 0 | 0 | 0.00% | 0 |
24.03.06 | 3,145 | 35 | 166,607 | 0 | 0 | 0.00% | 0 |
24.03.05 | 3,240 | 95 | 232,415 | 0 | 0 | 0.00% | 0 |
24.03.04 | 3,290 | 50 | 208,131 | 0 | 0 | 0.00% | 0 |
24.02.29 | 3,310 | 20 | 275,440 | 0 | 0 | 0.00% | 0 |
24.02.28 | 3,280 | 30 | 1,053,409 | 0 | 0 | 0.00% | 0 |
24.02.27 | 3,300 | 20 | 527,323 | 0 | 0 | 0.00% | 0 |
24.02.26 | 3,325 | 25 | 344,107 | 0 | 0 | 0.00% | 0 |
24.02.23 | 3,455 | 130 | 419,477 | 0 | 0 | 0.00% | 0 |
24.02.22 | 3,505 | 50 | 316,108 | 0 | 0 | 0.00% | 0 |
24.02.21 | 3,550 | 45 | 320,650 | 0 | 0 | 0.00% | 0 |
24.02.20 | 3,570 | 20 | 258,530 | 0 | 0 | 0.00% | 0 |
24.02.19 | 3,610 | 40 | 252,816 | 0 | 0 | 0.00% | 0 |
24.02.16 | 3,650 | 40 | 285,188 | 0 | 0 | 0.00% | 0 |
24.02.15 | 3,615 | 35 | 450,425 | 0 | 0 | 0.00% | 0 |
24.02.14 | 3,650 | 35 | 635,207 | 0 | 0 | 0.00% | 0 |
24.02.13 | 3,835 | 185 | 841,483 | 0 | 0 | 0.00% | 0 |
24.02.08 | 3,945 | 110 | 578,872 | 0 | 0 | 0.00% | 0 |
24.02.07 | 3,900 | 45 | 906,024 | 0 | 0 | 0.00% | 0 |
24.02.06 | 4,000 | 100 | 990,898 | 0 | 0 | 0.00% | 0 |
24.02.05 | 3,940 | 60 | 985,119 | 0 | 0 | 0.00% | 0 |
24.02.02 | 3,925 | 15 | 2,600,095 | 0 | 0 | 0.00% | 0 |
24.02.01 | 4,005 | 80 | 2,392,009 | 0 | 0 | 0.00% | 0 |
24.01.31 | 4,155 | 150 | 2,143,588 | 0 | 0 | 0.00% | 0 |
24.01.30 | 4,200 | 45 | 5,557,623 | 0 | 0 | 0.00% | 0 |
24.01.29 | 5,530 | 1,330 | 6,820,257 | 0 | 0 | 0.00% | 0 |
24.01.26 | 6,700 | 1,170 | 22,245,312 | 0 | 0 | 0.00% | 0 |
24.01.25 | 0 | 3,300 | 114,142,119 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“코스피는 언제 오르는거냐”…美기술주 살아났다는데 서학개미만 ‘휴’
-
2
광양시 284가구 비바람에 정전…1시간 만에 복구
-
3
삼성전자 인도법인, 파업시위대 접근금지 신청…해고 경고도(종합)
-
4
[속보] 피알라 체코 총리 "신규 원전건설, 양국관계 획기적 발전 계기"
-
5
한·체코 정상, 원전 협력 포함 '전략동반자관계 강화' 합의
-
6
尹 "한·체코 전략동반자관계, 원전동맹으로 거듭나기 기대"
-
7
[속보] 尹 "한·체코 전략동반자관계, 원전 동맹으로 거듭나기 기대"
-
8
[속보] 한·체코 정상 "신규 원전 건설, 파트너십 발전 중요한 계기"
-
9
한국은행, 연말 하나은행·편의점 예금토큰 결제 테스트[엠블록레터]
-
10
루프트한자, 베이징 운항 중단…中 저가공세 대응