전체메뉴

에치에프알 230240 코스닥

2021/02/26 장종료 20분지연 새로고침

21,200 2,100 -9.01%

전일종가
23,300
시가
22,500
고가
22,500
저가
20,600
거래량(천주)
364,577
시가총액
2,731억
당일최저
20,600
당일최고
22,500
현위치
52주 최저
20,600
52주 최고
45,900
현위치

외국인 순매매 거래량

일자 순매매량 보유주식수 보유율(%) 매수가능수량 종가 전일비 등락률(%) 거래량
20/06/03 -3,455 239,166 2.00 11,742,854 36,650 150 -0.41 453,161
20/06/01 31,706 242,621 2.02 11,739,399 36,700 100 +0.27 301,221
20/05/29 91,174 210,915 1.76 11,771,105 36,600 1,200 +3.39 390,730
20/05/28 14,204 119,741 1.00 11,862,279 35,400 1,100 -3.01 455,875
20/05/27 3,377 105,537 0.88 11,876,483 36,500 250 +0.69 948,789
20/05/25 -11,545 102,160 0.85 11,879,860 36,550 50 -0.14 419,337
20/05/22 -166,460 113,705 0.95 11,868,315 36,600 2,100 -5.43 944,483
20/05/21 185,263 280,165 2.34 11,701,855 38,700 2,350 +6.46 1,451,055
20/05/20 4,284 94,902 0.79 11,887,118 36,350 350 +0.97 260,780
20/05/19 -2,719 90,618 0.76 11,891,402 36,000 300 +0.84 301,325
20/05/18 5,976 93,337 0.78 11,888,683 35,700 350 +0.99 436,859
20/05/15 -1,385 87,361 0.73 11,894,659 35,350 1,350 -3.68 646,318
20/05/14 -5,057 88,746 0.74 11,893,274 36,700 1,250 -3.29 415,429
20/05/13 7,293 93,803 0.78 11,888,217 37,950 200 +0.53 450,590
20/05/12 7,930 86,510 0.72 11,895,510 37,750 600 +1.62 493,851
20/05/11 -5,589 78,580 0.66 11,903,440 37,150 500 -1.33 605,471
20/05/08 -9,690 84,169 0.70 11,897,851 37,650 600 +1.62 739,106
20/05/07 -21,205 93,859 0.78 11,888,161 37,050 100 +0.27 339,041
20/05/06 13,933 115,064 0.96 11,866,956 36,950 1,750 +4.97 543,403
20/05/04 24,148 101,131 0.84 11,880,889 35,200 900 -2.49 348,147
처음으로 1 2 3 4 5 6 7 8 9 10 끝으로
상단 바로가기