전체메뉴 NEW

에치에프알 230240 코스닥

2021/05/14 09:20:16 20분지연 새로고침

20,350 150 +0.74%

전일종가
20,200
시가
20,200
고가
20,400
저가
20,200
거래량(천주)
1,904
시가총액
2,621억
당일최저
20,200
당일최고
20,400
현위치
52주 최저
18,100
52주 최고
45,900
현위치

외국인 순매매 거래량

일자 순매매량 보유주식수 보유율(%) 매수가능수량 종가 전일비 등락률(%) 거래량
20/10/19 7,592 219,502 1.83 11,762,518 28,400 1,400 -4.70 327,704
20/10/16 -2,354 211,910 1.77 11,770,110 29,800 300 -1.00 151,772
20/10/15 1,275 214,264 1.79 11,767,756 30,100 1,000 -3.22 286,878
20/10/14 -27,915 212,989 1.78 11,769,031 31,100 400 -1.27 567,487
20/10/13 24,339 240,904 2.01 11,741,116 31,500 3,150 -9.09 834,564
20/10/12 1,424 216,565 1.81 11,765,455 34,650 1,050 -2.94 202,346
20/10/08 -10,332 215,141 1.80 11,766,879 35,700 300 -0.83 113,629
20/10/07 19,600 225,473 1.88 11,756,547 36,000 100 -0.28 109,618
20/10/06 -9,765 205,873 1.72 11,776,147 36,100 650 -1.77 110,053
20/09/29 -12,883 215,638 1.80 11,766,382 35,700 200 +0.56 153,821
20/09/28 -5,851 228,521 1.91 11,753,499 35,500 2,650 +8.07 231,686
20/09/25 2,620 234,372 1.96 11,747,648 32,850 850 +2.66 292,313
20/09/24 2,024 231,752 1.93 11,750,268 32,000 2,700 -7.78 321,388
20/09/23 -29,211 229,728 1.92 11,752,292 34,700 400 -1.14 269,184
20/09/22 10,264 258,939 2.16 11,723,081 35,100 1,750 -4.75 365,057
20/09/21 -47,626 248,675 2.08 11,733,345 36,850 2,250 -5.75 475,568
20/09/18 -8,761 296,301 2.47 11,685,719 39,100 50 +0.13 301,419
20/09/17 34,252 305,062 2.55 11,676,958 39,050 1,450 -3.58 431,124
20/09/16 -11,073 270,810 2.26 11,711,210 40,500 850 -2.06 327,564
20/09/15 29,029 281,883 2.35 11,700,137 41,350 200 +0.49 368,442
처음으로 1 2 3 4 5 6 7 8 9 10 끝으로
상단 바로가기