현대건설

(000720)    I    코스피200 건설업 다이아몬드클럽 11.08 15:33
29,250 전일 28,700 고가 29,500 상한가 37,300 거래량
(주) 		453,252
550 1.92% 시가 28,850 저가 28,850 하한가 20,100 거래대금
(백만) 		13,256
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 28,700 550 453,252 -278,706 24,780,530 22.25% 86,575,235
24.11.07 29,500 800 985,484 -179,266 25,059,236 22.50% 86,296,529
24.11.06 29,200 300 935,410 98,299 25,238,502 22.66% 86,117,263
24.11.05 28,100 1,100 420,496 -1,282 25,140,203 22.58% 86,215,562
24.11.04 28,100 0 150,469 -26,554 25,141,485 22.58% 86,214,280
24.11.01 27,900 200 238,182 -140,401 25,168,039 22.60% 86,187,726
24.10.31 28,250 350 421,264 -60,774 25,308,440 22.73% 86,047,325
24.10.30 28,500 250 184,340 25,326 25,369,214 22.78% 85,986,551
24.10.29 28,550 50 168,275 14,893 25,343,888 22.76% 86,011,877
24.10.28 28,050 500 217,754 -49,637 25,328,995 22.75% 86,026,770
24.10.25 28,350 300 359,001 -4,751 25,378,632 22.79% 85,977,133
24.10.24 28,500 150 196,293 25,383,383 25,383,383 22.79% 85,972,382
24.10.23 29,200 700 663,120 0 0 0.00% 0
24.10.22 29,950 750 545,686 0 0 0.00% 0
24.10.21 30,150 200 199,379 0 0 0.00% 0
24.10.18 30,150 0 304,013 0 0 0.00% 0
24.10.17 29,650 500 534,816 0 0 0.00% 0
24.10.16 29,900 250 580,682 0 0 0.00% 0
24.10.15 30,100 200 357,565 0 0 0.00% 0
24.10.14 29,900 200 239,089 0 0 0.00% 0
24.10.11 30,200 300 440,888 0 0 0.00% 0
24.10.10 30,400 200 344,437 0 0 0.00% 0
24.10.08 30,100 300 249,592 0 0 0.00% 0
24.10.07 30,050 50 191,749 0 0 0.00% 0
24.10.04 30,300 250 235,412 0 0 0.00% 0
24.10.02 30,500 200 267,729 0 0 0.00% 0
24.09.30 30,750 250 313,076 0 0 0.00% 0
24.09.27 31,200 450 308,420 0 0 0.00% 0
24.09.26 30,600 600 240,132 0 0 0.00% 0
24.09.25 31,050 450 272,451 0 0 0.00% 0
24.09.24 30,550 500 261,685 0 0 0.00% 0
24.09.23 30,950 400 322,435 0 0 0.00% 0
24.09.20 31,150 200 476,801 0 0 0.00% 0
24.09.19 31,250 100 355,060 0 0 0.00% 0
24.09.13 30,700 550 301,359 0 0 0.00% 0
24.09.12 29,950 750 431,583 0 0 0.00% 0
24.09.11 29,800 150 327,851 0 0 0.00% 0
24.09.10 30,300 500 288,257 0 0 0.00% 0
24.09.09 30,150 150 234,622 0 0 0.00% 0
24.09.06 30,500 350 284,260 0 0 0.00% 0
24.09.05 30,950 450 411,417 0 0 0.00% 0
24.09.04 32,050 1,100 506,852 0 0 0.00% 0
24.09.03 32,150 100 255,854 0 0 0.00% 0
24.09.02 32,000 150 287,587 0 0 0.00% 0
24.08.30 32,100 100 456,950 0 0 0.00% 0
24.08.29 32,200 100 295,498 0 0 0.00% 0
24.08.28 32,900 700 423,790 0 0 0.00% 0
24.08.27 32,750 150 323,644 0 0 0.00% 0
24.08.26 32,150 600 558,307 0 0 0.00% 0
24.08.23 31,650 500 424,073 0 0 0.00% 0
24.08.22 31,950 300 369,034 0 0 0.00% 0
24.08.21 31,400 550 524,338 0 0 0.00% 0
24.08.20 30,850 550 537,611 0 0 0.00% 0
24.08.19 30,750 100 460,986 0 0 0.00% 0
24.08.16 30,800 50 346,576 0 0 0.00% 0
24.08.14 30,750 50 416,840 0 0 0.00% 0
24.08.13 31,400 650 441,767 0 0 0.00% 0
24.08.12 30,950 450 361,333 0 0 0.00% 0
24.08.09 31,200 250 372,953 0 0 0.00% 0
24.08.08 29,900 1,300 722,985 0 0 0.00% 0
24.08.07 29,950 50 499,781 0 0 0.00% 0
24.08.06 29,650 300 667,790 0 0 0.00% 0
24.08.05 32,400 2,750 1,318,072 0 0 0.00% 0
24.08.02 33,150 750 497,258 0 0 0.00% 0
24.08.01 33,450 300 441,455 0 0 0.00% 0
24.07.31 32,900 550 922,094 0 0 0.00% 0
24.07.30 33,200 300 336,612 0 0 0.00% 0
24.07.29 32,950 250 541,687 0 0 0.00% 0
24.07.26 32,150 800 665,759 0 0 0.00% 0
24.07.25 32,050 100 378,556 0 0 0.00% 0
24.07.24 32,300 250 420,485 0 0 0.00% 0
24.07.23 33,000 700 590,339 0 0 0.00% 0
24.07.22 32,600 400 554,145 0 0 0.00% 0
24.07.19 33,400 800 770,436 0 0 0.00% 0
24.07.18 34,450 1,050 1,327,237 0 0 0.00% 0
24.07.17 32,850 1,600 2,172,457 0 0 0.00% 0
24.07.16 32,900 50 815,867 0 0 0.00% 0
24.07.15 31,950 950 1,102,665 0 0 0.00% 0
24.07.12 32,150 200 920,818 0 0 0.00% 0
24.07.11 31,800 350 371,443 0 0 0.00% 0
24.07.10 32,100 300 348,447 0 0 0.00% 0
24.07.09 31,850 250 317,556 0 0 0.00% 0
24.07.08 31,900 50 221,108 0 0 0.00% 0
24.07.05 31,850 50 281,987 0 0 0.00% 0
24.07.04 32,200 350 525,088 0 0 0.00% 0
24.07.03 32,200 0 294,093 0 0 0.00% 0
24.07.02 33,200 1,000 357,328 0 0 0.00% 0
24.07.01 32,050 1,150 670,890 0 0 0.00% 0
24.06.28 31,700 350 252,583 0 0 0.00% 0
24.06.27 31,750 50 226,634 0 0 0.00% 0
24.06.26 32,050 300 278,080 0 0 0.00% 0
24.06.25 31,950 100 252,199 0 0 0.00% 0
24.06.24 32,300 350 276,832 0 0 0.00% 0
24.06.21 32,400 100 337,028 0 0 0.00% 0
24.06.20 32,050 350 318,490 0 0 0.00% 0
24.06.19 31,950 100 358,164 0 0 0.00% 0
24.06.18 32,150 200 388,106 0 0 0.00% 0
24.06.17 32,600 450 406,990 0 0 0.00% 0
24.06.14 32,450 150 327,977 0 0 0.00% 0
24.06.13 32,650 200 573,876 0 0 0.00% 0
24.06.12 32,900 250 298,861 0 0 0.00% 0
24.06.11 33,100 200 418,673 0 0 0.00% 0
24.06.10 33,050 50 269,787 0 0 0.00% 0
24.06.07 33,100 50 232,085 0 0 0.00% 0
24.06.05 33,200 100 250,638 0 0 0.00% 0
24.06.04 33,850 650 299,598 0 0 0.00% 0
24.06.03 33,200 650 190,623 0 0 0.00% 0
24.05.31 33,350 150 475,012 0 0 0.00% 0
24.05.30 34,050 700 307,738 0 0 0.00% 0
24.05.29 34,500 450 282,108 0 0 0.00% 0
24.05.28 34,800 300 292,573 0 0 0.00% 0
24.05.27 33,500 1,300 465,250 0 0 0.00% 0
24.05.24 33,950 450 175,334 0 0 0.00% 0
24.05.23 33,750 200 227,863 0 0 0.00% 0
24.05.22 33,800 50 185,356 0 0 0.00% 0
24.05.21 34,100 300 244,868 0 0 0.00% 0
24.05.20 34,250 150 230,984 0 0 0.00% 0
24.05.17 35,100 850 334,982 0 0 0.00% 0
24.05.16 35,100 0 336,120 0 0 0.00% 0
24.05.14 34,800 300 292,815 0 0 0.00% 0
24.05.13 34,800 0 211,285 0 0 0.00% 0
24.05.10 35,350 550 440,562 0 0 0.00% 0
24.05.09 35,700 350 487,831 0 0 0.00% 0
24.05.08 35,600 100 373,898 0 0 0.00% 0
24.05.07 35,250 350 383,238 0 0 0.00% 0
24.05.03 35,400 150 316,491 0 0 0.00% 0
24.05.02 35,450 50 315,640 0 0 0.00% 0
24.04.30 35,400 50 508,789 0 0 0.00% 0
24.04.29 34,600 800 778,258 0 0 0.00% 0
24.04.26 34,800 200 301,670 0 0 0.00% 0
24.04.25 34,600 200 499,171 0 0 0.00% 0
24.04.24 34,200 400 619,705 0 0 0.00% 0
24.04.23 34,000 200 560,607 0 0 0.00% 0
24.04.22 33,250 750 886,675 0 0 0.00% 0
24.04.19 32,400 850 712,000 0 0 0.00% 0
24.04.18 31,350 1,050 296,202 0 0 0.00% 0
24.04.17 31,500 150 276,000 0 0 0.00% 0
24.04.16 32,350 850 378,102 0 0 0.00% 0
24.04.15 32,700 350 244,766 0 0 0.00% 0
24.04.12 33,400 700 309,855 0 0 0.00% 0
24.04.11 33,000 400 486,487 0 0 0.00% 0
24.04.09 32,700 300 391,966 0 0 0.00% 0
24.04.08 32,700 0 249,445 0 0 0.00% 0
24.04.05 32,650 50 334,461 0 0 0.00% 0
24.04.04 32,650 0 326,760 0 0 0.00% 0
24.04.03 32,950 300 469,129 0 0 0.00% 0
24.04.02 33,200 250 395,999 0 0 0.00% 0
24.04.01 33,000 200 217,414 0 0 0.00% 0
24.03.29 33,250 250 309,948 0 0 0.00% 0
24.03.28 33,250 0 258,969 0 0 0.00% 0
24.03.27 33,100 150 216,734 0 0 0.00% 0
24.03.26 33,350 250 480,635 0 0 0.00% 0
24.03.25 34,100 750 675,043 0 0 0.00% 0
24.03.22 34,300 200 400,686 0 0 0.00% 0
24.03.21 33,700 600 482,949 0 0 0.00% 0
24.03.20 33,750 50 320,280 0 0 0.00% 0
24.03.19 34,400 650 509,202 0 0 0.00% 0
24.03.18 34,500 100 309,495 0 0 0.00% 0
24.03.15 34,000 500 933,783 0 0 0.00% 0
24.03.14 33,250 750 694,404 0 0 0.00% 0
24.03.13 33,500 250 404,272 0 0 0.00% 0
24.03.12 33,700 200 387,055 0 0 0.00% 0
24.03.11 34,100 400 327,081 0 0 0.00% 0
24.03.08 33,300 800 395,877 0 0 0.00% 0
24.03.07 33,750 450 387,911 0 0 0.00% 0
24.03.06 33,700 50 334,716 0 0 0.00% 0
24.03.05 33,850 150 334,272 0 0 0.00% 0
24.03.04 34,700 850 557,317 0 0 0.00% 0
24.02.29 34,250 450 549,140 0 0 0.00% 0
24.02.28 33,800 450 578,434 0 0 0.00% 0
24.02.27 34,350 550 510,033 0 0 0.00% 0
24.02.26 33,650 700 1,359,766 0 0 0.00% 0
24.02.23 33,900 250 383,274 0 0 0.00% 0
24.02.22 33,750 150 365,792 0 0 0.00% 0
24.02.21 33,800 50 313,059 0 0 0.00% 0
24.02.20 34,800 1,000 592,997 0 0 0.00% 0
24.02.19 33,750 1,050 1,133,383 0 0 0.00% 0
24.02.16 33,200 550 405,866 0 0 0.00% 0
24.02.15 33,400 200 291,476 0 0 0.00% 0
24.02.14 34,000 600 401,722 0 0 0.00% 0
24.02.13 33,950 50 491,562 0 0 0.00% 0
24.02.08 33,850 100 405,645 0 0 0.00% 0
24.02.07 33,700 150 407,527 0 0 0.00% 0
24.02.06 35,150 1,450 588,594 0 0 0.00% 0
24.02.05 34,400 750 689,130 0 0 0.00% 0
24.02.02 35,050 650 912,925 0 0 0.00% 0
24.02.01 34,650 400 899,778 0 0 0.00% 0
24.01.31 33,800 850 1,211,371 0 0 0.00% 0
24.01.30 34,250 450 482,640 0 0 0.00% 0
24.01.29 33,100 1,150 637,823 0 0 0.00% 0
24.01.26 32,050 1,050 669,479 0 0 0.00% 0
24.01.25 31,400 650 465,868 0 0 0.00% 0
24.01.24 32,050 650 528,412 0 0 0.00% 0
24.01.23 32,050 0 617,973 0 0 0.00% 0
24.01.22 33,000 950 514,354 0 0 0.00% 0
24.01.19 32,800 200 262,714 0 0 0.00% 0
24.01.18 32,800 0 235,374 0 0 0.00% 0
24.01.17 33,750 950 570,558 0 0 0.00% 0
24.01.16 34,050 300 250,784 0 0 0.00% 0
24.01.15 34,550 500 284,707 0 0 0.00% 0
24.01.12 34,350 200 270,056 0 0 0.00% 0
24.01.11 34,700 350 398,802 0 0 0.00% 0
24.01.10 34,200 500 451,092 0 0 0.00% 0
24.01.09 33,450 750 467,132 0 0 0.00% 0
24.01.08 33,850 400 446,860 0 0 0.00% 0
24.01.05 34,250 400 464,664 0 0 0.00% 0
24.01.04 34,550 300 309,444 0 0 0.00% 0
24.01.03 34,550 0 386,348 0 0 0.00% 0
24.01.02 34,900 350 555,392 0 0 0.00% 0
23.12.28 34,950 50 947,019 0 0 0.00% 0
23.12.27 34,950 0 410,636 0 0 0.00% 0
23.12.26 34,750 200 419,601 0 0 0.00% 0
23.12.22 34,800 50 324,249 0 0 0.00% 0
23.12.21 34,900 100 335,307 0 0 0.00% 0
23.12.20 34,700 200 459,593 0 0 0.00% 0
23.12.19 35,400 700 752,489 0 0 0.00% 0
23.12.18 35,950 550 414,424 0 0 0.00% 0
23.12.15 35,850 100 422,754 0 0 0.00% 0
23.12.14 35,300 550 351,264 0 0 0.00% 0
23.12.13 36,000 700 302,336 0 0 0.00% 0
23.12.12 36,000 0 207,560 0 0 0.00% 0
23.12.11 36,100 100 214,726 0 0 0.00% 0
23.12.08 36,300 200 198,816 0 0 0.00% 0
23.12.07 36,700 400 200,707 0 0 0.00% 0
23.12.06 35,350 1,350 602,560 0 0 0.00% 0
23.12.05 35,550 200 250,378 0 0 0.00% 0
23.12.04 35,850 300 340,226 0 0 0.00% 0
23.12.01 35,850 0 356,847 0 0 0.00% 0
23.11.30 35,850 0 449,238 0 0 0.00% 0
23.11.29 37,300 1,450 631,581 0 0 0.00% 0
23.11.28 37,050 250 281,630 0 0 0.00% 0
23.11.27 36,850 200 224,642 0 0 0.00% 0
23.11.24 37,300 450 267,892 0 0 0.00% 0
23.11.23 37,050 250 432,430 0 0 0.00% 0
23.11.22 37,350 300 330,001 0 0 0.00% 0
23.11.21 36,850 500 507,064 0 0 0.00% 0
23.11.20 36,700 150 228,256 0 0 0.00% 0
23.11.17 36,400 300 276,829 0 0 0.00% 0
23.11.16 36,450 50 239,788 0 0 0.00% 0
23.11.15 35,200 1,250 847,989 0 0 0.00% 0
23.11.14 35,050 150 236,560 0 0 0.00% 0
23.11.13 35,100 50 227,273 0 0 0.00% 0
23.11.10 35,350 250 132,151 0 0 0.00% 0
23.11.09 34,850 500 324,841 0 0 0.00% 0
23.11.08 35,450 600 274,139 0 0 0.00% 0
23.11.07 35,600 150 357,863 0 0 0.00% 0
23.11.06 34,500 1,100 597,431 0 0 0.00% 0
23.11.03 33,950 550 308,375 0 0 0.00% 0
23.11.02 33,650 300 429,940 0 0 0.00% 0
23.11.01 33,400 250 385,819 0 0 0.00% 0
23.10.31 34,000 600 510,735 0 0 0.00% 0
23.10.30 33,950 50 357,808 0 0 0.00% 0
23.10.27 34,000 50 398,134 0 0 0.00% 0
23.10.26 34,900 900 595,354 0 0 0.00% 0
23.10.25 34,800 100 633,406 0 0 0.00% 0
23.10.24 34,500 300 992,726 0 0 0.00% 0
23.10.23 37,450 2,950 2,100,890 0 0 0.00% 0
23.10.20 36,300 1,150 1,235,749 0 0 0.00% 0
23.10.19 36,950 650 304,452 0 0 0.00% 0
23.10.18 36,600 350 486,704 0 0 0.00% 0
23.10.17 36,400 200 303,699 0 0 0.00% 0
23.10.16 35,750 650 509,485 0 0 0.00% 0
23.10.13 36,650 900 413,377 0 0 0.00% 0
23.10.12 35,650 1,000 697,469 0 0 0.00% 0
23.10.11 35,800 150 445,997 0 0 0.00% 0
23.10.10 35,750 50 503,295 0 0 0.00% 0
23.10.06 36,050 300 233,002 0 0 0.00% 0
23.10.05 35,750 300 438,169 0 0 0.00% 0
23.10.04 36,250 500 446,470 0 0 0.00% 0
23.09.27 35,600 650 421,582 0 0 0.00% 0
23.09.26 36,600 1,000 433,192 0 0 0.00% 0
23.09.25 36,450 150 396,365 0 0 0.00% 0
23.09.22 36,900 450 484,738 0 0 0.00% 0
23.09.21 37,400 500 409,886 0 0 0.00% 0
23.09.20 37,450 50 418,442 0 0 0.00% 0
23.09.19 37,300 150 459,718 0 0 0.00% 0
23.09.18 37,300 0 757,593 0 0 0.00% 0
23.09.15 36,550 750 845,478 0 0 0.00% 0
23.09.14 35,950 600 661,757 0 0 0.00% 0
23.09.13 35,400 550 290,583 0 0 0.00% 0
23.09.12 36,350 950 352,289 0 0 0.00% 0
23.09.11 35,900 450 437,887 0 0 0.00% 0
23.09.08 35,300 600 357,591 0 0 0.00% 0
23.09.07 35,450 150 299,801 0 0 0.00% 0
23.09.06 36,050 600 375,286 0 0 0.00% 0
23.09.05 36,450 400 294,034 0 0 0.00% 0
23.09.04 35,600 850 413,326 0 0 0.00% 0
23.09.01 35,500 100 565,990 0 0 0.00% 0
23.08.31 35,800 300 480,451 0 0 0.00% 0
23.08.30 35,800 0 257,469 0 0 0.00% 0
23.08.29 36,150 350 498,531 0 0 0.00% 0
23.08.28 33,500 2,650 1,590,522 0 0 0.00% 0
23.08.25 34,100 600 477,843 0 0 0.00% 0
23.08.24 34,250 150 343,546 0 0 0.00% 0
23.08.23 34,100 150 327,968 0 0 0.00% 0
23.08.22 34,100 0 668,854 0 0 0.00% 0
23.08.21 34,700 600 647,655 0 0 0.00% 0
23.08.18 35,050 350 445,337 0 0 0.00% 0
23.08.17 34,950 100 500,038 0 0 0.00% 0
23.08.16 35,750 800 509,633 0 0 0.00% 0
23.08.14 36,100 350 361,877 0 0 0.00% 0
23.08.11 35,600 500 363,094 0 0 0.00% 0
23.08.10 35,650 50 551,757 0 0 0.00% 0
23.08.09 35,500 150 483,394 0 0 0.00% 0
23.08.08 36,050 550 520,221 0 0 0.00% 0
23.08.07 36,500 450 323,066 0 0 0.00% 0
23.08.04 36,650 150 396,269 0 0 0.00% 0
23.08.03 36,850 200 488,593 0 0 0.00% 0
23.08.02 37,800 950 616,504 0 0 0.00% 0
23.08.01 37,400 400 717,172 0 0 0.00% 0
23.07.31 37,000 400 772,119 0 0 0.00% 0
23.07.28 37,250 250 557,840 0 0 0.00% 0
23.07.27 36,150 1,100 1,017,161 0 0 0.00% 0
23.07.26 37,750 1,500 869,413 0 0 0.00% 0
23.07.25 37,800 50 996,160 0 0 0.00% 0
23.07.24 37,700 100 1,003,350 0 0 0.00% 0
23.07.21 37,400 300 935,134 0 0 0.00% 0
23.07.20 37,450 50 596,806 0 0 0.00% 0
23.07.19 37,500 50 747,930 0 0 0.00% 0
23.07.18 39,000 1,500 1,339,368 0 0 0.00% 0
23.07.17 37,500 1,500 2,850,060 0 0 0.00% 0
23.07.14 36,950 550 697,621 0 0 0.00% 0
23.07.13 36,600 350 654,763 0 0 0.00% 0
23.07.12 36,500 100 524,653 0 0 0.00% 0
23.07.11 35,850 650 583,778 0 0 0.00% 0
23.07.10 34,650 1,200 1,011,542 0 0 0.00% 0
23.07.07 35,450 800 1,064,747 0 0 0.00% 0
23.07.06 36,850 1,400 1,386,290 0 0 0.00% 0
23.07.05 37,900 1,050 1,084,965 0 0 0.00% 0
23.07.04 38,750 850 800,907 0 0 0.00% 0
23.07.03 38,100 650 837,355 0 0 0.00% 0
23.06.30 37,750 350 787,794 0 0 0.00% 0
23.06.29 38,500 750 1,151,465 0 0 0.00% 0
23.06.28 39,100 600 1,254,670 0 0 0.00% 0
23.06.27 40,800 1,700 2,404,469 0 0 0.00% 0
23.06.26 38,400 2,400 8,476,326 0 0 0.00% 0
23.06.23 40,100 1,700 585,418 0 0 0.00% 0
23.06.22 39,400 700 930,363 0 0 0.00% 0
23.06.21 39,600 200 597,691 0 0 0.00% 0
23.06.20 39,950 350 424,085 0 0 0.00% 0
23.06.19 38,600 1,350 889,322 0 0 0.00% 0
23.06.16 38,300 300 402,194 0 0 0.00% 0
23.06.15 38,450 150 404,139 0 0 0.00% 0
23.06.14 39,400 950 611,657 0 0 0.00% 0
23.06.13 38,950 450 738,645 0 0 0.00% 0
23.06.12 39,300 350 238,850 0 0 0.00% 0
23.06.09 39,250 50 374,857 0 0 0.00% 0
23.06.08 39,050 200 494,308 0 0 0.00% 0
23.06.07 39,150 100 331,352 0 0 0.00% 0
23.06.05 38,200 950 502,634 0 0 0.00% 0
23.06.02 37,850 350 335,506 0 0 0.00% 0
23.06.01 38,300 450 392,158 0 0 0.00% 0
23.05.31 39,000 700 671,765 0 0 0.00% 0
23.05.30 39,050 50 358,640 0 0 0.00% 0
23.05.26 40,100 1,050 530,481 0 0 0.00% 0
23.05.25 40,450 350 380,391 0 0 0.00% 0
23.05.24 40,200 250 379,005 0 0 0.00% 0
23.05.23 40,650 450 399,911 0 0 0.00% 0
23.05.22 39,750 900 445,069 0 0 0.00% 0
23.05.19 38,900 850 485,021 0 0 0.00% 0
23.05.18 38,700 200 254,392 0 0 0.00% 0
23.05.17 39,000 300 237,979 0 0 0.00% 0
23.05.16 39,300 300 248,705 0 0 0.00% 0
23.05.15 39,200 100 314,256 0 0 0.00% 0
23.05.12 40,550 1,350 494,570 0 0 0.00% 0
23.05.11 40,200 350 429,010 0 0 0.00% 0
23.05.10 40,750 550 448,123 0 0 0.00% 0
23.05.09 41,150 400 357,997 0 0 0.00% 0
23.05.08 40,450 700 534,304 0 0 0.00% 0
23.05.04 40,300 150 512,640 0 0 0.00% 0
23.05.03 40,650 350 244,966 0 0 0.00% 0
23.05.02 41,000 350 493,994 0 0 0.00% 0
23.04.28 40,850 150 501,001 0 0 0.00% 0
23.04.27 40,750 100 402,495 0 0 0.00% 0
23.04.26 40,950 200 494,907 0 0 0.00% 0
23.04.25 40,900 50 520,990 0 0 0.00% 0
23.04.24 41,050 150 705,049 0 0 0.00% 0
23.04.21 39,350 1,700 971,359 0 0 0.00% 0
23.04.20 39,450 150 303,361 0 0 0.00% 0
23.04.19 39,350 100 509,482 0 0 0.00% 0
23.04.18 39,550 200 482,788 0 0 0.00% 0
23.04.17 39,650 100 341,652 0 0 0.00% 0
23.04.14 39,150 550 513,913 0 0 0.00% 0
23.04.13 39,350 200 417,727 0 0 0.00% 0
23.04.12 38,650 700 666,887 0 0 0.00% 0
23.04.11 38,050 600 517,823 0 0 0.00% 0
23.04.10 38,600 550 365,757 0 0 0.00% 0
23.04.07 38,100 500 636,804 0 0 0.00% 0
23.04.06 37,200 900 996,229 0 0 0.00% 0
23.04.05 37,450 250 312,329 0 0 0.00% 0
23.04.04 37,600 150 484,063 0 0 0.00% 0
23.04.03 36,450 1,150 853,188 0 0 0.00% 0
23.03.31 36,550 100 464,476 0 0 0.00% 0
23.03.30 35,850 700 886,090 0 0 0.00% 0
23.03.29 35,900 50 430,608 0 0 0.00% 0
23.03.28 35,600 300 337,565 0 0 0.00% 0
23.03.27 35,800 200 420,746 0 0 0.00% 0
23.03.24 35,850 50 341,546 0 0 0.00% 0
23.03.23 36,550 700 487,942 0 0 0.00% 0
23.03.22 36,400 150 353,516 0 0 0.00% 0
23.03.21 37,050 650 392,829 0 0 0.00% 0
23.03.20 36,200 850 592,200 0 0 0.00% 0
23.03.17 36,750 550 635,015 0 0 0.00% 0
23.03.16 37,100 350 712,207 0 0 0.00% 0
23.03.15 35,500 1,600 938,581 0 0 0.00% 0
23.03.14 36,200 700 570,786 0 0 0.00% 0
23.03.13 36,350 150 397,378 0 0 0.00% 0
23.03.10 36,350 0 484,448 0 0 0.00% 0
23.03.09 35,750 600 639,240 0 0 0.00% 0
23.03.08 36,550 800 543,291 0 0 0.00% 0
23.03.07 36,550 0 375,107 0 0 0.00% 0
23.03.06 36,800 250 368,923 0 0 0.00% 0
23.03.03 36,750 50 351,120 0 0 0.00% 0
23.03.02 36,400 350 507,746 0 0 0.00% 0
23.02.28 37,350 950 640,627 0 0 0.00% 0
23.02.27 38,000 650 322,727 0 0 0.00% 0
23.02.24 39,000 1,000 423,792 0 0 0.00% 0
23.02.23 38,450 550 596,807 0 0 0.00% 0
23.02.22 39,100 650 500,218 0 0 0.00% 0
23.02.21 37,600 1,500 1,389,120 0 0 0.00% 0
23.02.20 37,400 200 407,991 0 0 0.00% 0
23.02.17 36,700 700 715,980 0 0 0.00% 0
23.02.16 36,200 500 344,117 0 0 0.00% 0
23.02.15 37,150 950 513,274 0 0 0.00% 0
23.02.14 37,050 100 373,568 0 0 0.00% 0
23.02.13 37,550 500 547,170 0 0 0.00% 0
23.02.10 36,750 800 607,604 0 0 0.00% 0
23.02.09 36,900 150 513,137 0 0 0.00% 0
23.02.08 36,250 650 389,914 0 0 0.00% 0
23.02.06 37,750 850 587,969 0 0 0.00% 0
23.02.03 37,600 150 472,336 0 0 0.00% 0
23.02.02 37,950 350 650,644 0 0 0.00% 0
23.02.01 38,050 100 536,385 0 0 0.00% 0
23.01.31 38,450 400 676,231 0 0 0.00% 0
23.01.30 38,950 500 522,782 0 0 0.00% 0
23.01.27 38,050 1,050 954,138 0 0 0.00% 0
23.01.25 38,600 950 720,275 0 0 0.00% 0
23.01.20 38,600 2,600 1,459,960 0 0 0.00% 0
23.01.19 36,000 350 593,116 0 0 0.00% 0
23.01.18 36,350 350 662,144 0 0 0.00% 0
23.01.17 36,700 300 626,473 0 0 0.00% 0
23.01.16 37,000 500 601,156 0 0 0.00% 0
23.01.13 37,500 100 708,475 0 0 0.00% 0
23.01.12 37,400 50 714,450 0 0 0.00% 0
23.01.11 37,350 1,000 902,345 0 0 0.00% 0
23.01.10 38,350 750 802,518 0 0 0.00% 0
23.01.09 37,600 0 659,974 0 0 0.00% 0
23.01.06 37,600 1,900 1,451,564 0 0 0.00% 0
23.01.05 35,700 200 519,617 0 0 0.00% 0
23.01.04 35,900 1,650 908,411 0 0 0.00% 0
23.01.03 34,250 650 628,582 0 0 0.00% 0
23.01.02 33,600 1,300 550,193 0 0 0.00% 0
22.12.29 34,900 700 351,395 0 0 0.00% 0
22.12.28 35,600 600 380,821 0 0 0.00% 0
22.12.27 36,200 1,250 698,354 0 0 0.00% 0
22.12.26 34,950 50 417,115 0 0 0.00% 0
22.12.23 34,900 600 340,341 0 0 0.00% 0
22.12.22 35,500 250 536,998 0 0 0.00% 0
22.12.21 35,250 100 458,816 0 0 0.00% 0
22.12.20 35,150 250 358,152 0 0 0.00% 0
22.12.19 35,400 300 370,512 0 0 0.00% 0
22.12.16 35,700 500 598,492 0 0 0.00% 0
22.12.15 36,200 800 461,309 0 0 0.00% 0
22.12.14 37,000 450 563,846 0 0 0.00% 0
22.12.13 36,550 250 453,608 0 0 0.00% 0
22.12.12 36,800 1,800 1,073,946 0 0 0.00% 0
22.12.09 38,600 50 350,215 0 0 0.00% 0
22.12.08 38,550 400 498,840 0 0 0.00% 0
22.12.07 38,950 0 355,764 0 0 0.00% 0
22.12.06 38,950 650 568,770 0 0 0.00% 0
22.12.05 39,600 50 415,659 0 0 0.00% 0
22.12.02 39,650 1,450 551,655 0 0 0.00% 0
22.12.01 41,100 100 632,694 0 0 0.00% 0
22.11.30 41,000 400 526,327 0 0 0.00% 0
22.11.29 40,600 1,200 520,460 0 0 0.00% 0
22.11.28 39,400 700 419,923 0 0 0.00% 0
22.11.25 40,100 0 365,915 0 0 0.00% 0
22.11.24 40,100 50 350,666 0 0 0.00% 0
22.11.23 40,150 150 462,296 0 0 0.00% 0
22.11.22 40,300 350 499,477 0 0 0.00% 0
22.11.21 39,950 1,100 900,249 0 0 0.00% 0
22.11.18 41,050 150 927,885 0 0 0.00% 0
22.11.17 40,900 1,750 1,501,474 0 0 0.00% 0
22.11.16 42,650 0 1,239,080 0 0 0.00% 0
22.11.15 42,650 900 994,773 0 0 0.00% 0
22.11.14 43,550 500 1,039,987 0 0 0.00% 0
22.11.11 43,050 2,550 1,467,602 0 0 0.00% 0
22.11.10 40,500 250 829,157 0 0 0.00% 0
22.11.09 40,750 950 787,745 0 0 0.00% 0
22.11.08 39,800 300 684,618 0 0 0.00% 0
22.11.07 39,500 1,300 815,640 0 0 0.00% 0
22.11.04 38,200 250 669,678 0 0 0.00% 0
22.11.03 38,450 1,400 1,276,001 0 0 0.00% 0
22.11.02 37,050 200 1,414,045 0 0 0.00% 0
22.11.01 37,250 2,350 1,375,039 0 0 0.00% 0
22.10.31 34,900 200 591,955 0 0 0.00% 0
22.10.28 35,100 350 642,450 0 0 0.00% 0
22.10.27 35,450 1,450 1,536,268 0 0 0.00% 0
22.10.26 34,000 0 828,045 0 0 0.00% 0
22.10.25 34,000 950 1,108,562 0 0 0.00% 0
22.10.24 34,950 800 1,210,737 0 0 0.00% 0
22.10.21 34,150 2,300 1,467,685 0 0 0.00% 0
22.10.20 36,450 750 747,413 0 0 0.00% 0
22.10.19 35,700 1,600 917,720 0 0 0.00% 0
22.10.18 37,300 2,150 1,062,774 0 0 0.00% 0
22.10.17 35,150 2,700 2,054,700 0 0 0.00% 0
22.10.14 37,850 2,050 514,491 0 0 0.00% 0
22.10.13 35,800 1,550 673,087 0 0 0.00% 0
22.10.12 37,350 600 491,256 0 0 0.00% 0
22.10.11 36,750 2,450 616,612 0 0 0.00% 0
22.10.07 39,200 550 449,389 0 0 0.00% 0
22.10.06 38,650 300 312,449 0 0 0.00% 0
22.10.05 38,950 250 640,461 0 0 0.00% 0
22.10.04 38,700 1,200 409,165 0 0 0.00% 0
22.09.30 37,500 350 582,687 0 0 0.00% 0
22.09.29 37,850 300 435,008 0 0 0.00% 0
22.09.28 38,150 1,450 547,012 0 0 0.00% 0
22.09.27 39,600 550 579,004 0 0 0.00% 0
22.09.26 39,050 2,700 884,901 0 0 0.00% 0
22.09.23 41,750 1,100 553,776 0 0 0.00% 0
22.09.22 42,850 800 666,925 0 0 0.00% 0
22.09.21 43,650 700 408,783 0 0 0.00% 0
22.09.20 44,350 1,050 415,671 0 0 0.00% 0
22.09.19 43,300 800 501,145 0 0 0.00% 0
22.09.16 44,100 450 559,172 0 0 0.00% 0
22.09.15 44,550 1,500 841,057 0 0 0.00% 0
22.09.14 43,050 1,350 722,387 0 0 0.00% 0
22.09.13 44,400 900 527,231 0 0 0.00% 0
22.09.08 43,500 500 618,895 0 0 0.00% 0
22.09.07 44,000 650 649,062 0 0 0.00% 0
22.09.06 44,650 300 467,079 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.08 16:30 더보기 >