HD현대마린솔루션
(443060) I 코스피 서비스업 09.20 15:33108,800 | 전일 | 106,600 | 고가 | 109,800 | 상한가 | 138,500 |
거래량 (주) |
70,412 |
2,200 2.06% | 시가 | 108,600 | 저가 | 107,500 | 하한가 | 74,700 |
거래대금 (백만) |
7,628 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.20 | 106,600 | 2,200 | 70,412 | 10,190 | 918,116 | 2.07% | 43,531,884 |
24.09.19 | 105,500 | 1,100 | 66,875 | 6,223 | 907,926 | 2.04% | 43,542,074 |
24.09.13 | 106,700 | 1,200 | 61,368 | 59,359 | 901,703 | 2.03% | 43,548,297 |
24.09.12 | 100,100 | 6,600 | 153,879 | 8,916 | 842,344 | 1.90% | 43,607,656 |
24.09.11 | 100,300 | 200 | 53,113 | 7,481 | 833,428 | 1.87% | 43,616,572 |
24.09.10 | 101,700 | 1,400 | 53,948 | 10,148 | 825,947 | 1.86% | 43,624,053 |
24.09.09 | 102,900 | 1,200 | 89,400 | 24,310 | 815,799 | 1.84% | 43,634,201 |
24.09.06 | 103,400 | 500 | 116,393 | 21,198 | 791,489 | 1.78% | 43,658,511 |
24.09.05 | 106,000 | 2,600 | 150,321 | 770,291 | 770,291 | 1.73% | 43,679,709 |
24.09.04 | 109,000 | 3,000 | 127,436 | 0 | 0 | 0.00% | 0 |
24.09.03 | 106,900 | 2,100 | 165,690 | 0 | 0 | 0.00% | 0 |
24.09.02 | 104,100 | 2,800 | 105,434 | 0 | 0 | 0.00% | 0 |
24.08.30 | 103,400 | 700 | 81,824 | 0 | 0 | 0.00% | 0 |
24.08.29 | 103,300 | 100 | 96,410 | 0 | 0 | 0.00% | 0 |
24.08.28 | 107,000 | 3,700 | 110,804 | 0 | 0 | 0.00% | 0 |
24.08.27 | 107,200 | 200 | 70,604 | 0 | 0 | 0.00% | 0 |
24.08.26 | 109,800 | 2,600 | 93,304 | 0 | 0 | 0.00% | 0 |
24.08.23 | 108,500 | 1,300 | 131,893 | 0 | 0 | 0.00% | 0 |
24.08.22 | 112,500 | 4,000 | 171,411 | 0 | 0 | 0.00% | 0 |
24.08.21 | 112,500 | 0 | 116,246 | 0 | 0 | 0.00% | 0 |
24.08.20 | 113,800 | 1,300 | 203,501 | 0 | 0 | 0.00% | 0 |
24.08.19 | 112,500 | 1,300 | 197,543 | 0 | 0 | 0.00% | 0 |
24.08.16 | 111,900 | 600 | 154,597 | 0 | 0 | 0.00% | 0 |
24.08.14 | 113,600 | 1,700 | 225,650 | 0 | 0 | 0.00% | 0 |
24.08.13 | 121,300 | 7,700 | 323,250 | 0 | 0 | 0.00% | 0 |
24.08.12 | 123,100 | 1,800 | 262,513 | 0 | 0 | 0.00% | 0 |
24.08.09 | 107,100 | 16,000 | 604,361 | 0 | 0 | 0.00% | 0 |
24.08.08 | 115,100 | 8,000 | 1,025,071 | 0 | 0 | 0.00% | 0 |
24.08.07 | 116,800 | 1,700 | 149,825 | 0 | 0 | 0.00% | 0 |
24.08.06 | 112,100 | 4,700 | 141,540 | 0 | 0 | 0.00% | 0 |
24.08.05 | 127,200 | 15,100 | 229,060 | 0 | 0 | 0.00% | 0 |
24.08.02 | 137,300 | 10,100 | 139,992 | 0 | 0 | 0.00% | 0 |
24.08.01 | 135,500 | 1,800 | 92,039 | 0 | 0 | 0.00% | 0 |
24.07.31 | 133,700 | 1,800 | 144,623 | 0 | 0 | 0.00% | 0 |
24.07.30 | 142,300 | 8,600 | 222,616 | 0 | 0 | 0.00% | 0 |
24.07.29 | 138,900 | 3,400 | 296,660 | 0 | 0 | 0.00% | 0 |
24.07.26 | 133,200 | 5,700 | 391,086 | 0 | 0 | 0.00% | 0 |
24.07.25 | 132,700 | 500 | 193,696 | 0 | 0 | 0.00% | 0 |
24.07.24 | 132,700 | 0 | 358,686 | 0 | 0 | 0.00% | 0 |
24.07.23 | 123,000 | 9,700 | 321,186 | 0 | 0 | 0.00% | 0 |
24.07.22 | 122,900 | 100 | 125,993 | 0 | 0 | 0.00% | 0 |
24.07.19 | 130,900 | 8,000 | 252,149 | 0 | 0 | 0.00% | 0 |
24.07.18 | 136,400 | 5,500 | 278,848 | 0 | 0 | 0.00% | 0 |
24.07.17 | 122,300 | 14,100 | 1,239,475 | 0 | 0 | 0.00% | 0 |
24.07.16 | 124,100 | 1,800 | 103,362 | 0 | 0 | 0.00% | 0 |
24.07.15 | 123,400 | 700 | 118,789 | 0 | 0 | 0.00% | 0 |
24.07.12 | 118,300 | 5,100 | 220,520 | 0 | 0 | 0.00% | 0 |
24.07.11 | 116,900 | 1,400 | 104,306 | 0 | 0 | 0.00% | 0 |
24.07.10 | 117,500 | 600 | 96,105 | 0 | 0 | 0.00% | 0 |
24.07.09 | 119,600 | 2,100 | 98,570 | 0 | 0 | 0.00% | 0 |
24.07.08 | 117,900 | 1,700 | 120,277 | 0 | 0 | 0.00% | 0 |
24.07.05 | 118,200 | 300 | 106,314 | 0 | 0 | 0.00% | 0 |
24.07.04 | 122,300 | 4,100 | 167,342 | 0 | 0 | 0.00% | 0 |
24.07.03 | 118,000 | 4,300 | 271,221 | 0 | 0 | 0.00% | 0 |
24.07.02 | 126,600 | 8,600 | 263,917 | 0 | 0 | 0.00% | 0 |
24.07.01 | 130,000 | 3,400 | 181,830 | 0 | 0 | 0.00% | 0 |
24.06.28 | 129,600 | 400 | 75,391 | 0 | 0 | 0.00% | 0 |
24.06.27 | 134,300 | 4,700 | 159,736 | 0 | 0 | 0.00% | 0 |
24.06.26 | 138,700 | 4,400 | 180,843 | 0 | 0 | 0.00% | 0 |
24.06.25 | 138,700 | 0 | 202,084 | 0 | 0 | 0.00% | 0 |
24.06.24 | 138,000 | 700 | 178,072 | 0 | 0 | 0.00% | 0 |
24.06.21 | 143,500 | 5,500 | 172,019 | 0 | 0 | 0.00% | 0 |
24.06.20 | 143,100 | 400 | 142,972 | 0 | 0 | 0.00% | 0 |
24.06.19 | 144,300 | 1,200 | 261,153 | 0 | 0 | 0.00% | 0 |
24.06.18 | 149,400 | 5,100 | 245,073 | 0 | 0 | 0.00% | 0 |
24.06.17 | 158,000 | 8,600 | 267,891 | 0 | 0 | 0.00% | 0 |
24.06.14 | 149,700 | 8,300 | 621,703 | 0 | 0 | 0.00% | 0 |
24.06.13 | 145,200 | 4,500 | 785,664 | 0 | 0 | 0.00% | 0 |
24.06.12 | 137,000 | 8,200 | 640,512 | 0 | 0 | 0.00% | 0 |
24.06.11 | 136,700 | 300 | 396,920 | 0 | 0 | 0.00% | 0 |
24.06.10 | 131,500 | 5,200 | 793,923 | 0 | 0 | 0.00% | 0 |
24.06.07 | 142,800 | 11,300 | 617,927 | 0 | 0 | 0.00% | 0 |
24.06.05 | 143,000 | 200 | 1,046,218 | 0 | 0 | 0.00% | 0 |
24.06.04 | 132,000 | 11,000 | 1,230,716 | 0 | 0 | 0.00% | 0 |
24.06.03 | 131,000 | 1,000 | 491,997 | 0 | 0 | 0.00% | 0 |
24.05.31 | 130,400 | 600 | 856,037 | 0 | 0 | 0.00% | 0 |
24.05.30 | 126,200 | 4,200 | 2,667,769 | 0 | 0 | 0.00% | 0 |
24.05.29 | 134,300 | 8,100 | 665,549 | 0 | 0 | 0.00% | 0 |
24.05.28 | 137,000 | 2,700 | 1,163,837 | 0 | 0 | 0.00% | 0 |
24.05.27 | 148,500 | 11,500 | 1,259,479 | 0 | 0 | 0.00% | 0 |
24.05.24 | 149,700 | 1,200 | 1,016,560 | 0 | 0 | 0.00% | 0 |
24.05.23 | 160,100 | 10,400 | 868,205 | 0 | 0 | 0.00% | 0 |
24.05.22 | 166,000 | 5,900 | 1,118,250 | 0 | 0 | 0.00% | 0 |
24.05.21 | 165,000 | 1,000 | 1,897,992 | 0 | 0 | 0.00% | 0 |
24.05.20 | 196,300 | 31,300 | 1,693,674 | 0 | 0 | 0.00% | 0 |
24.05.17 | 198,600 | 2,300 | 1,343,285 | 0 | 0 | 0.00% | 0 |
24.05.16 | 205,500 | 6,900 | 1,357,905 | 0 | 0 | 0.00% | 0 |
24.05.14 | 193,400 | 12,100 | 3,812,875 | 0 | 0 | 0.00% | 0 |
24.05.13 | 180,600 | 12,800 | 7,364,846 | 0 | 0 | 0.00% | 0 |
24.05.10 | 152,300 | 28,300 | 7,129,246 | 0 | 0 | 0.00% | 0 |
24.05.09 | 163,900 | 11,600 | 7,258,043 | 0 | 0 | 0.00% | 0 |
24.05.08 | 0 | 80,500 | 15,620,102 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
현대제철, 'LFP 배터리용' 철 분말 공급 추진…"수익성 제고"
-
2
임종석 "통일, 하지말자" 주장에…전문가들 대체로 '부정적'
-
3
한·체코, '원전 전주기 협력' 체계 강화한다
-
4
복지부, 70억원 규모 2호 사회서비스 투자펀드 결성
-
5
'전국 해녀 숨비소리 하나로' 제주서 전국해녀협회 출범
-
6
체코 원전 최종계약하면…두산스코다파워, 증기터빈 공급
-
7
한·체코, '원전 전주기 협력' 체결…尹 "원전 르네상스 주역"
-
8
청담 르엘 1순위 청약에 5만6천여명 몰려…평균경쟁률 667대 1
-
9
日지하철 운영사 도쿄메트로 내달 상장…"민영화 전환점"
-
10
한·체코, '원전 전주기 협력' 체결…尹 "원전 르네상스 주역"(종합)