Investing.com-선두의 금융 포털

사람인에이치알 (143240)

코스닥
통화 KRW
면책조항
16,450
-270(-1.61%)
닫음

143240 과거 데이터

기간
Daily
2023- 11- 07 - 2023- 12- 07
날짜종가 시가고가 저가 거래량 변동 %
16,45016,83016,83016,44048.10K-1.61%
16,72016,62016,87016,62015.11K+0.06%
16,71016,90016,90016,71022.51K-0.59%
16,81016,77016,91016,75021.11K+0.24%
16,77016,73017,08016,66046.23K+0.48%
16,69016,94016,94016,69021.51K-0.95%
16,85016,90017,00016,00068.78K+0.18%
16,82016,98017,02016,74035.51K-0.41%
16,89017,10017,15016,89053.73K-1.05%
17,07017,12017,25016,98035.36K+0.47%
16,99017,14017,16016,93051.90K-0.59%
17,09017,19017,19016,95056.92K-0.23%
17,13017,61017,61017,1300.51K-2.56%
17,58017,35017,71017,220105.02K+1.38%
17,34017,58017,62017,22055.85K-0.29%
17,39017,44017,54017,28034.46K-0.06%
17,40017,57017,60017,20077.41K0.00%
17,40018,64018,64017,39089.03K-5.43%
18,40018,78018,85018,37016.58K-1.39%
18,66019,13019,13018,36025.42K-1.84%
19,01019,42019,42018,89018.28K-0.99%
19,20019,29019,55019,09027.21K-0.47%
19,29019,35019,80019,17015.13K-1.08%
최고
19,800
변동 %
-16
평균
17,420
차이
3,800
최저
16,000