전체메뉴 NEW

에치에프알 230240 코스닥

2021/05/14 장종료 20분지연 새로고침

21,250 1,050 +5.20%

전일종가
20,200
시가
20,200
고가
21,250
저가
20,200
거래량(천주)
46,192
시가총액
2,737억
당일최저
20,200
당일최고
21,250
현위치
52주 최저
18,100
52주 최고
45,900
현위치

외국인 순매매 거래량

일자 순매매량 보유주식수 보유율(%) 매수가능수량 종가 전일비 등락률(%) 거래량
20/07/20 -6,707 199,738 1.67 11,782,282 37,250 200 -0.53 387,079
20/07/17 3,296 206,445 1.72 11,775,575 37,450 250 +0.67 374,609
20/07/16 -49,037 203,149 1.70 11,778,871 37,200 1,500 -3.88 1,135,678
20/07/15 31,267 252,186 2.10 11,729,834 38,700 1,800 +4.88 1,599,323
20/07/14 11,873 220,919 1.84 11,761,101 36,900 1,100 +3.07 972,224
20/07/13 7,741 209,046 1.74 11,772,974 35,800 1,150 +3.32 279,637
20/07/10 -15,126 201,305 1.68 11,780,715 34,650 600 -1.70 245,861
20/07/09 -69,256 216,431 1.81 11,765,589 35,250 350 -0.98 349,943
20/07/08 86,249 285,687 2.38 11,696,333 35,600 1,900 +5.64 599,633
20/07/07 -2,854 199,438 1.66 11,782,582 33,700 350 +1.05 281,141
20/07/06 -807 202,292 1.69 11,779,728 33,350 0 0.00 141,778
20/07/03 2,057 203,099 1.70 11,778,921 33,350 250 -0.74 101,225
20/07/02 -2,398 201,042 1.68 11,780,978 33,600 400 +1.20 171,243
20/07/01 -8,928 203,440 1.70 11,778,580 33,200 1,450 -4.18 273,561
20/06/30 -15,382 212,368 1.77 11,769,652 34,650 450 +1.32 397,449
20/06/29 -20,397 227,750 1.90 11,754,270 34,200 850 -2.43 524,630
20/06/26 43,435 248,147 2.07 11,733,873 35,050 2,950 +9.19 1,384,654
20/06/25 9,764 204,712 1.71 11,777,308 32,100 1,450 -4.32 238,366
20/06/24 -13,516 194,948 1.63 11,787,072 33,550 600 +1.82 224,194
20/06/23 1,041 208,464 1.74 11,773,556 32,950 600 -1.79 179,995
처음으로 11 12 13 14 15 16 17 18 19 20 끝으로
상단 바로가기