전체메뉴 NEW

에치에프알 230240 코스닥

2021/06/16 장종료 20분지연 새로고침

22,150 200 -0.89%

전일종가
22,350
시가
22,300
고가
22,450
저가
22,150
거래량(천주)
20,830
시가총액
2,853억
당일최저
22,150
당일최고
22,450
현위치
52주 최저
18,100
52주 최고
45,900
현위치

외국인 순매매 거래량

일자 순매매량 보유주식수 보유율(%) 매수가능수량 종가 전일비 등락률(%) 거래량
21/02/19 -6,053 244,540 1.90 12,637,480 26,750 400 -1.47 64,219
21/02/18 5,058 250,593 1.95 12,631,427 27,150 600 +2.26 131,271
21/02/17 -3,446 245,535 1.91 12,636,485 26,550 200 -0.75 59,905
21/02/16 -4,509 248,981 1.93 12,633,039 26,750 350 +1.33 89,533
21/02/15 4,790 253,490 1.97 12,628,530 26,400 450 +1.73 68,797
21/02/10 654 248,700 1.93 12,633,320 25,950 300 -1.14 43,354
21/02/09 -625 248,046 1.93 12,633,974 26,250 500 -1.87 61,640
21/02/08 1 248,671 1.93 12,633,349 26,750 650 +2.49 111,448
21/02/05 2,905 248,670 1.93 12,633,350 26,100 50 +0.19 75,463
21/02/04 938 245,765 1.91 12,636,255 26,050 500 -1.88 103,838
21/02/03 -1,765 244,827 1.90 12,637,193 26,550 200 -0.75 130,883
21/02/02 -10,126 246,592 1.91 12,635,428 26,750 100 -0.37 134,949
21/02/01 8,795 256,718 1.99 12,625,302 26,850 100 -0.37 101,083
21/01/29 -2,889 247,923 1.92 12,634,097 26,950 1,150 -4.09 141,444
21/01/28 7,315 250,812 1.95 12,631,208 28,100 100 -0.35 143,502
21/01/27 -384 243,497 1.89 12,638,523 28,200 500 -1.74 105,431
21/01/26 -21,774 243,881 1.89 12,638,139 28,700 800 -2.71 102,567
21/01/25 16,768 265,655 2.06 12,616,365 29,500 1,100 +3.87 168,461
21/01/22 4,149 248,887 1.93 12,633,133 28,400 450 -1.56 139,973
21/01/21 -8,578 244,738 1.90 12,637,282 28,850 250 -0.86 80,206
처음으로 1 2 3 4 5 6 7 8 9 10 끝으로
상단 바로가기