현대제철

(004020)    I    코스피 철강및금속 다이아몬드클럽 09.13 15:32
24,500 전일 23,800 고가 25,150 상한가 31,850 거래량
(주) 		494,752
700 2.94% 시가 24,150 저가 24,150 하한가 17,150 거래대금
(백만) 		12,172
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.09.13 23,800 700 494,752 73,627 28,768,710 21.56% 104,677,075
24.09.12 23,900 100 527,644 -17,845 28,695,083 21.50% 104,750,702
24.09.11 24,400 500 261,743 13,997 28,712,928 21.52% 104,732,857
24.09.10 24,350 50 285,016 -28,491 28,698,931 21.51% 104,746,854
24.09.09 24,450 100 200,454 -36,068 28,727,422 21.53% 104,718,363
24.09.06 24,600 150 248,517 -60,319 28,763,490 21.55% 104,682,295
24.09.05 24,750 150 260,684 -184,146 28,823,809 21.60% 104,621,976
24.09.04 26,100 1,350 460,920 29,007,955 29,007,955 21.74% 104,437,830
24.09.03 25,700 400 290,539 0 0 0.00% 0
24.09.02 25,400 300 310,124 0 0 0.00% 0
24.08.30 25,450 50 304,718 0 0 0.00% 0
24.08.29 25,850 400 212,992 0 0 0.00% 0
24.08.28 25,900 50 225,111 0 0 0.00% 0
24.08.27 25,800 100 157,812 0 0 0.00% 0
24.08.26 25,600 200 173,515 0 0 0.00% 0
24.08.23 25,850 250 272,275 0 0 0.00% 0
24.08.22 25,500 350 220,181 0 0 0.00% 0
24.08.21 25,550 50 234,361 0 0 0.00% 0
24.08.20 25,850 300 381,126 0 0 0.00% 0
24.08.19 25,850 0 198,963 0 0 0.00% 0
24.08.16 25,950 100 217,386 0 0 0.00% 0
24.08.14 25,550 400 176,194 0 0 0.00% 0
24.08.13 25,800 250 141,451 0 0 0.00% 0
24.08.12 25,550 250 179,692 0 0 0.00% 0
24.08.09 25,000 550 254,394 0 0 0.00% 0
24.08.08 25,350 350 449,883 0 0 0.00% 0
24.08.07 25,350 0 276,767 0 0 0.00% 0
24.08.06 24,800 550 440,153 0 0 0.00% 0
24.08.05 27,100 2,300 573,622 0 0 0.00% 0
24.08.02 27,800 700 355,646 0 0 0.00% 0
24.08.01 27,650 150 312,299 0 0 0.00% 0
24.07.31 27,200 450 276,028 0 0 0.00% 0
24.07.30 27,400 200 234,529 0 0 0.00% 0
24.07.29 27,200 200 216,175 0 0 0.00% 0
24.07.26 26,700 500 231,387 0 0 0.00% 0
24.07.25 26,900 200 288,091 0 0 0.00% 0
24.07.24 27,750 850 623,333 0 0 0.00% 0
24.07.23 28,100 350 250,438 0 0 0.00% 0
24.07.22 28,000 100 204,540 0 0 0.00% 0
24.07.19 28,450 450 614,294 0 0 0.00% 0
24.07.18 29,150 700 711,057 0 0 0.00% 0
24.07.17 29,000 150 275,128 0 0 0.00% 0
24.07.16 29,300 300 229,953 0 0 0.00% 0
24.07.15 29,350 50 265,271 0 0 0.00% 0
24.07.12 29,350 0 264,312 0 0 0.00% 0
24.07.11 28,650 700 416,211 0 0 0.00% 0
24.07.10 28,750 100 312,775 0 0 0.00% 0
24.07.09 28,850 100 222,211 0 0 0.00% 0
24.07.08 28,850 0 199,755 0 0 0.00% 0
24.07.05 29,100 250 287,044 0 0 0.00% 0
24.07.04 28,650 450 308,635 0 0 0.00% 0
24.07.03 28,750 100 296,877 0 0 0.00% 0
24.07.02 29,300 550 258,480 0 0 0.00% 0
24.07.01 29,050 250 252,219 0 0 0.00% 0
24.06.28 28,700 350 376,286 0 0 0.00% 0
24.06.27 28,850 150 268,949 0 0 0.00% 0
24.06.26 29,300 450 516,021 0 0 0.00% 0
24.06.25 28,950 350 343,081 0 0 0.00% 0
24.06.24 29,600 650 428,964 0 0 0.00% 0
24.06.21 29,350 250 554,004 0 0 0.00% 0
24.06.20 28,950 400 497,757 0 0 0.00% 0
24.06.19 28,650 300 337,242 0 0 0.00% 0
24.06.18 28,600 50 221,261 0 0 0.00% 0
24.06.17 29,200 600 367,381 0 0 0.00% 0
24.06.14 28,650 550 711,999 0 0 0.00% 0
24.06.13 28,900 250 548,685 0 0 0.00% 0
24.06.12 28,600 300 531,843 0 0 0.00% 0
24.06.11 29,200 600 575,014 0 0 0.00% 0
24.06.10 29,850 650 454,949 0 0 0.00% 0
24.06.07 29,800 50 260,584 0 0 0.00% 0
24.06.05 29,750 50 310,449 0 0 0.00% 0
24.06.04 30,250 500 314,602 0 0 0.00% 0
24.06.03 29,650 600 270,339 0 0 0.00% 0
24.05.31 29,800 150 700,512 0 0 0.00% 0
24.05.30 30,050 250 353,478 0 0 0.00% 0
24.05.29 30,700 650 610,295 0 0 0.00% 0
24.05.28 31,100 400 384,114 0 0 0.00% 0
24.05.27 30,950 150 260,180 0 0 0.00% 0
24.05.24 31,450 500 308,078 0 0 0.00% 0
24.05.23 31,700 250 325,127 0 0 0.00% 0
24.05.22 31,500 200 203,141 0 0 0.00% 0
24.05.21 32,350 850 375,954 0 0 0.00% 0
24.05.20 31,750 600 405,114 0 0 0.00% 0
24.05.17 31,950 200 179,680 0 0 0.00% 0
24.05.16 32,050 100 312,754 0 0 0.00% 0
24.05.14 31,550 500 426,471 0 0 0.00% 0
24.05.13 31,700 150 162,045 0 0 0.00% 0
24.05.10 31,450 250 174,323 0 0 0.00% 0
24.05.09 31,850 400 362,021 0 0 0.00% 0
24.05.08 31,600 250 246,491 0 0 0.00% 0
24.05.07 31,600 0 321,536 0 0 0.00% 0
24.05.03 31,300 300 216,565 0 0 0.00% 0
24.05.02 32,350 1,050 621,190 0 0 0.00% 0
24.04.30 32,600 250 354,957 0 0 0.00% 0
24.04.29 31,500 1,100 590,925 0 0 0.00% 0
24.04.26 31,450 50 243,122 0 0 0.00% 0
24.04.25 31,600 150 259,819 0 0 0.00% 0
24.04.24 31,550 50 280,671 0 0 0.00% 0
24.04.23 32,050 500 293,554 0 0 0.00% 0
24.04.22 31,500 550 227,727 0 0 0.00% 0
24.04.19 32,050 550 420,549 0 0 0.00% 0
24.04.18 30,650 1,400 648,318 0 0 0.00% 0
24.04.17 30,850 200 274,723 0 0 0.00% 0
24.04.16 31,400 550 381,554 0 0 0.00% 0
24.04.15 31,700 300 295,929 0 0 0.00% 0
24.04.12 31,850 150 268,791 0 0 0.00% 0
24.04.11 32,100 250 292,194 0 0 0.00% 0
24.04.09 31,850 250 229,970 0 0 0.00% 0
24.04.08 31,950 100 268,781 0 0 0.00% 0
24.04.05 31,750 200 250,557 0 0 0.00% 0
24.04.04 31,650 100 309,448 0 0 0.00% 0
24.04.03 32,200 550 442,193 0 0 0.00% 0
24.04.02 32,650 450 288,633 0 0 0.00% 0
24.04.01 31,800 850 508,367 0 0 0.00% 0
24.03.29 31,800 0 252,916 0 0 0.00% 0
24.03.28 32,600 800 732,302 0 0 0.00% 0
24.03.27 32,550 50 356,179 0 0 0.00% 0
24.03.26 32,450 100 370,258 0 0 0.00% 0
24.03.25 32,850 400 525,237 0 0 0.00% 0
24.03.22 33,050 200 300,967 0 0 0.00% 0
24.03.21 32,700 350 455,058 0 0 0.00% 0
24.03.20 32,250 450 232,087 0 0 0.00% 0
24.03.19 33,150 900 535,247 0 0 0.00% 0
24.03.18 33,100 50 181,205 0 0 0.00% 0
24.03.15 33,500 400 540,401 0 0 0.00% 0
24.03.14 32,750 750 738,963 0 0 0.00% 0
24.03.13 33,250 500 462,130 0 0 0.00% 0
24.03.12 33,400 150 302,337 0 0 0.00% 0
24.03.11 34,200 800 260,326 0 0 0.00% 0
24.03.08 33,700 500 210,511 0 0 0.00% 0
24.03.07 34,350 650 391,355 0 0 0.00% 0
24.03.06 34,800 450 259,545 0 0 0.00% 0
24.03.05 35,000 200 196,296 0 0 0.00% 0
24.03.04 35,950 950 334,813 0 0 0.00% 0
24.02.29 35,500 450 483,171 0 0 0.00% 0
24.02.28 34,400 1,100 246,484 0 0 0.00% 0
24.02.27 34,450 50 236,085 0 0 0.00% 0
24.02.26 34,500 50 213,759 0 0 0.00% 0
24.02.23 34,500 0 311,916 0 0 0.00% 0
24.02.22 34,900 400 344,600 0 0 0.00% 0
24.02.21 35,500 600 295,179 0 0 0.00% 0
24.02.20 36,400 900 286,344 0 0 0.00% 0
24.02.19 36,800 400 303,365 0 0 0.00% 0
24.02.16 35,300 1,500 260,578 0 0 0.00% 0
24.02.15 35,800 500 276,926 0 0 0.00% 0
24.02.14 36,350 550 269,983 0 0 0.00% 0
24.02.13 36,350 0 414,314 0 0 0.00% 0
24.02.08 37,000 650 520,463 0 0 0.00% 0
24.02.07 34,750 2,250 735,352 0 0 0.00% 0
24.02.06 35,250 500 270,670 0 0 0.00% 0
24.02.05 35,650 400 355,735 0 0 0.00% 0
24.02.02 34,900 750 663,876 0 0 0.00% 0
24.02.01 33,500 1,400 740,568 0 0 0.00% 0
24.01.31 34,200 700 401,747 0 0 0.00% 0
24.01.30 35,700 1,500 447,125 0 0 0.00% 0
24.01.29 33,400 2,300 954,697 0 0 0.00% 0
24.01.26 33,800 400 197,042 0 0 0.00% 0
24.01.25 32,650 1,150 426,724 0 0 0.00% 0
24.01.24 32,900 250 173,001 0 0 0.00% 0
24.01.23 32,200 700 195,641 0 0 0.00% 0
24.01.22 31,600 600 175,740 0 0 0.00% 0
24.01.19 31,450 150 184,854 0 0 0.00% 0
24.01.18 31,400 50 206,530 0 0 0.00% 0
24.01.17 32,450 1,050 308,192 0 0 0.00% 0
24.01.16 32,850 400 143,158 0 0 0.00% 0
24.01.15 32,650 200 99,997 0 0 0.00% 0
24.01.12 32,850 200 208,919 0 0 0.00% 0
24.01.11 33,100 250 276,268 0 0 0.00% 0
24.01.10 33,000 100 128,066 0 0 0.00% 0
24.01.09 33,000 0 194,179 0 0 0.00% 0
24.01.08 34,000 1,000 305,956 0 0 0.00% 0
24.01.05 33,850 150 133,357 0 0 0.00% 0
24.01.04 34,450 600 258,636 0 0 0.00% 0
24.01.03 36,600 2,150 441,255 0 0 0.00% 0
24.01.02 36,500 100 243,658 0 0 0.00% 0
23.12.28 35,500 1,000 319,178 0 0 0.00% 0
23.12.27 35,600 100 131,687 0 0 0.00% 0
23.12.26 35,100 500 211,199 0 0 0.00% 0
23.12.22 34,950 150 163,335 0 0 0.00% 0
23.12.21 35,350 400 174,156 0 0 0.00% 0
23.12.20 34,700 650 298,155 0 0 0.00% 0
23.12.19 34,550 150 180,497 0 0 0.00% 0
23.12.18 34,850 300 313,768 0 0 0.00% 0
23.12.15 35,300 450 446,393 0 0 0.00% 0
23.12.14 34,800 500 292,698 0 0 0.00% 0
23.12.13 34,750 50 276,777 0 0 0.00% 0
23.12.12 34,750 0 129,693 0 0 0.00% 0
23.12.11 34,750 0 128,990 0 0 0.00% 0
23.12.08 34,750 0 201,397 0 0 0.00% 0
23.12.07 35,200 450 194,415 0 0 0.00% 0
23.12.06 35,900 700 184,244 0 0 0.00% 0
23.12.05 35,300 600 251,930 0 0 0.00% 0
23.12.04 34,900 400 182,034 0 0 0.00% 0
23.12.01 35,200 300 152,877 0 0 0.00% 0
23.11.30 35,100 100 415,550 0 0 0.00% 0
23.11.29 35,950 850 248,630 0 0 0.00% 0
23.11.28 35,800 150 206,574 0 0 0.00% 0
23.11.27 35,550 250 180,094 0 0 0.00% 0
23.11.24 35,350 200 132,712 0 0 0.00% 0
23.11.23 35,750 400 157,302 0 0 0.00% 0
23.11.22 35,150 600 241,830 0 0 0.00% 0
23.11.21 34,700 450 210,150 0 0 0.00% 0
23.11.20 35,150 450 154,055 0 0 0.00% 0
23.11.17 34,900 250 227,254 0 0 0.00% 0
23.11.16 34,550 150 173,645 0 0 0.00% 0
23.11.15 33,600 950 348,904 0 0 0.00% 0
23.11.14 33,750 150 294,072 0 0 0.00% 0
23.11.13 34,250 500 220,388 0 0 0.00% 0
23.11.10 34,300 50 165,814 0 0 0.00% 0
23.11.09 33,650 650 345,055 0 0 0.00% 0
23.11.08 34,450 800 272,955 0 0 0.00% 0
23.11.07 34,300 150 380,660 0 0 0.00% 0
23.11.06 33,150 1,150 531,453 0 0 0.00% 0
23.11.03 33,350 200 335,925 0 0 0.00% 0
23.11.02 33,350 0 406,162 0 0 0.00% 0
23.11.01 32,750 600 516,718 0 0 0.00% 0
23.10.31 32,650 100 663,749 0 0 0.00% 0
23.10.30 31,000 1,650 564,184 0 0 0.00% 0
23.10.27 32,000 1,000 558,643 0 0 0.00% 0
23.10.26 33,250 1,250 582,879 0 0 0.00% 0
23.10.25 32,300 950 582,424 0 0 0.00% 0
23.10.24 31,750 550 414,330 0 0 0.00% 0
23.10.23 32,100 350 386,031 0 0 0.00% 0
23.10.20 32,400 300 500,492 0 0 0.00% 0
23.10.19 33,250 850 441,447 0 0 0.00% 0
23.10.18 33,250 0 391,339 0 0 0.00% 0
23.10.17 33,750 500 404,642 0 0 0.00% 0
23.10.16 33,650 100 393,082 0 0 0.00% 0
23.10.13 35,300 1,650 807,784 0 0 0.00% 0
23.10.12 35,550 250 759,483 0 0 0.00% 0
23.10.11 35,300 250 551,178 0 0 0.00% 0
23.10.10 35,850 550 716,058 0 0 0.00% 0
23.10.06 35,950 100 244,675 0 0 0.00% 0
23.10.05 36,650 700 419,808 0 0 0.00% 0
23.10.04 38,050 1,400 503,308 0 0 0.00% 0
23.09.27 38,050 0 231,344 0 0 0.00% 0
23.09.26 38,750 700 321,946 0 0 0.00% 0
23.09.25 39,650 900 318,574 0 0 0.00% 0
23.09.22 39,400 250 337,067 0 0 0.00% 0
23.09.21 40,200 800 430,176 0 0 0.00% 0
23.09.20 39,400 800 645,718 0 0 0.00% 0
23.09.19 38,950 450 258,752 0 0 0.00% 0
23.09.18 39,450 500 318,996 0 0 0.00% 0
23.09.15 38,900 550 515,113 0 0 0.00% 0
23.09.14 38,550 350 403,821 0 0 0.00% 0
23.09.13 37,800 750 443,369 0 0 0.00% 0
23.09.12 38,100 300 280,522 0 0 0.00% 0
23.09.11 38,950 850 274,922 0 0 0.00% 0
23.09.08 38,550 400 275,863 0 0 0.00% 0
23.09.07 39,150 600 444,795 0 0 0.00% 0
23.09.06 39,100 50 465,974 0 0 0.00% 0
23.09.05 39,500 400 419,342 0 0 0.00% 0
23.09.04 38,000 1,500 1,020,393 0 0 0.00% 0
23.09.01 36,200 1,800 1,208,919 0 0 0.00% 0
23.08.31 35,750 450 670,516 0 0 0.00% 0
23.08.30 35,500 250 297,641 0 0 0.00% 0
23.08.29 35,050 450 245,097 0 0 0.00% 0
23.08.28 34,850 200 294,399 0 0 0.00% 0
23.08.25 34,650 200 300,797 0 0 0.00% 0
23.08.24 34,700 50 202,857 0 0 0.00% 0
23.08.23 34,450 250 299,379 0 0 0.00% 0
23.08.22 34,150 300 316,749 0 0 0.00% 0
23.08.21 34,150 0 228,926 0 0 0.00% 0
23.08.18 34,700 550 379,573 0 0 0.00% 0
23.08.17 34,300 400 407,373 0 0 0.00% 0
23.08.16 34,600 300 402,837 0 0 0.00% 0
23.08.14 34,700 100 320,029 0 0 0.00% 0
23.08.11 35,050 350 304,334 0 0 0.00% 0
23.08.10 34,950 100 377,760 0 0 0.00% 0
23.08.09 35,600 650 395,241 0 0 0.00% 0
23.08.08 35,150 450 329,897 0 0 0.00% 0
23.08.07 35,800 650 249,022 0 0 0.00% 0
23.08.04 36,900 1,100 391,396 0 0 0.00% 0
23.08.03 35,900 1,000 990,170 0 0 0.00% 0
23.08.02 36,650 750 535,153 0 0 0.00% 0
23.08.01 36,150 500 581,098 0 0 0.00% 0
23.07.31 35,850 300 708,898 0 0 0.00% 0
23.07.28 34,950 900 767,973 0 0 0.00% 0
23.07.27 32,900 2,050 1,217,364 0 0 0.00% 0
23.07.26 34,450 1,600 752,698 0 0 0.00% 0
23.07.25 33,950 500 637,417 0 0 0.00% 0
23.07.24 33,700 250 561,330 0 0 0.00% 0
23.07.21 33,400 300 438,743 0 0 0.00% 0
23.07.20 33,450 50 345,195 0 0 0.00% 0
23.07.19 33,650 200 306,085 0 0 0.00% 0
23.07.18 33,850 200 291,557 0 0 0.00% 0
23.07.17 34,450 600 427,107 0 0 0.00% 0
23.07.14 33,750 700 555,391 0 0 0.00% 0
23.07.13 33,450 300 576,176 0 0 0.00% 0
23.07.12 33,250 200 448,800 0 0 0.00% 0
23.07.11 33,700 450 443,064 0 0 0.00% 0
23.07.10 32,950 750 460,200 0 0 0.00% 0
23.07.07 33,400 450 343,291 0 0 0.00% 0
23.07.06 34,000 600 381,885 0 0 0.00% 0
23.07.05 33,650 350 309,836 0 0 0.00% 0
23.07.04 34,250 600 279,788 0 0 0.00% 0
23.07.03 33,750 500 377,492 0 0 0.00% 0
23.06.30 33,300 450 183,204 0 0 0.00% 0
23.06.29 33,800 500 244,200 0 0 0.00% 0
23.06.28 34,250 450 202,758 0 0 0.00% 0
23.06.27 34,350 100 376,880 0 0 0.00% 0
23.06.26 32,850 1,500 615,246 0 0 0.00% 0
23.06.23 33,950 1,100 533,200 0 0 0.00% 0
23.06.22 33,850 100 284,259 0 0 0.00% 0
23.06.21 34,350 500 426,758 0 0 0.00% 0
23.06.20 34,650 300 325,319 0 0 0.00% 0
23.06.19 34,100 550 383,276 0 0 0.00% 0
23.06.16 33,800 300 706,506 0 0 0.00% 0
23.06.15 34,650 850 586,900 0 0 0.00% 0
23.06.14 33,550 1,100 1,041,896 0 0 0.00% 0
23.06.13 33,750 200 387,859 0 0 0.00% 0
23.06.12 33,900 150 257,041 0 0 0.00% 0
23.06.09 34,000 100 703,738 0 0 0.00% 0
23.06.08 33,700 300 558,438 0 0 0.00% 0
23.06.07 34,050 350 428,455 0 0 0.00% 0
23.06.05 33,450 600 539,739 0 0 0.00% 0
23.06.02 32,700 750 371,500 0 0 0.00% 0
23.06.01 32,600 100 456,072 0 0 0.00% 0
23.05.31 33,500 900 847,386 0 0 0.00% 0
23.05.30 33,700 200 387,557 0 0 0.00% 0
23.05.26 34,400 700 359,258 0 0 0.00% 0
23.05.25 35,050 650 323,778 0 0 0.00% 0
23.05.24 34,950 100 178,580 0 0 0.00% 0
23.05.23 35,300 350 337,430 0 0 0.00% 0
23.05.22 35,050 250 207,464 0 0 0.00% 0
23.05.19 34,900 150 288,270 0 0 0.00% 0
23.05.18 34,250 650 279,851 0 0 0.00% 0
23.05.17 34,700 450 229,499 0 0 0.00% 0
23.05.16 35,000 300 273,940 0 0 0.00% 0
23.05.15 34,850 150 274,279 0 0 0.00% 0
23.05.12 36,150 1,300 400,970 0 0 0.00% 0
23.05.11 35,600 550 420,871 0 0 0.00% 0
23.05.10 36,200 600 240,663 0 0 0.00% 0
23.05.09 35,700 500 426,517 0 0 0.00% 0
23.05.08 35,600 100 250,682 0 0 0.00% 0
23.05.04 36,050 450 378,575 0 0 0.00% 0
23.05.03 37,250 1,200 374,164 0 0 0.00% 0
23.05.02 36,450 800 480,220 0 0 0.00% 0
23.04.28 35,850 600 634,527 0 0 0.00% 0
23.04.27 35,650 200 543,813 0 0 0.00% 0
23.04.26 36,550 900 672,429 0 0 0.00% 0
23.04.25 36,050 500 609,582 0 0 0.00% 0
23.04.24 37,400 1,350 537,266 0 0 0.00% 0
23.04.21 37,350 50 572,210 0 0 0.00% 0
23.04.20 37,150 0 549,874 0 0 0.00% 0
23.04.19 37,600 450 445,633 0 0 0.00% 0
23.04.18 36,950 650 967,489 0 0 0.00% 0
23.04.17 36,700 250 669,510 0 0 0.00% 0
23.04.14 36,200 550 502,530 0 0 0.00% 0
23.04.13 36,500 300 663,291 0 0 0.00% 0
23.04.12 35,850 650 645,789 0 0 0.00% 0
23.04.11 34,500 1,350 775,213 0 0 0.00% 0
23.04.10 34,400 100 374,563 0 0 0.00% 0
23.04.07 34,600 200 254,527 0 0 0.00% 0
23.04.06 35,200 600 412,135 0 0 0.00% 0
23.04.05 35,050 150 483,805 0 0 0.00% 0
23.04.04 34,950 100 399,127 0 0 0.00% 0
23.04.03 34,700 250 461,619 0 0 0.00% 0
23.03.31 34,100 600 678,215 0 0 0.00% 0
23.03.30 33,400 700 437,981 0 0 0.00% 0
23.03.29 34,100 700 435,900 0 0 0.00% 0
23.03.28 33,050 1,050 469,368 0 0 0.00% 0
23.03.27 33,200 150 329,395 0 0 0.00% 0
23.03.24 33,900 700 357,617 0 0 0.00% 0
23.03.23 33,300 600 547,922 0 0 0.00% 0
23.03.22 33,650 350 428,325 0 0 0.00% 0
23.03.21 33,150 500 256,509 0 0 0.00% 0
23.03.20 33,500 350 278,094 0 0 0.00% 0
23.03.17 32,800 700 489,784 0 0 0.00% 0
23.03.16 33,300 500 543,478 0 0 0.00% 0
23.03.15 33,050 250 447,472 0 0 0.00% 0
23.03.14 34,400 1,350 516,419 0 0 0.00% 0
23.03.13 34,250 150 327,333 0 0 0.00% 0
23.03.10 34,700 450 400,216 0 0 0.00% 0
23.03.09 34,800 100 651,416 0 0 0.00% 0
23.03.08 35,700 900 742,220 0 0 0.00% 0
23.03.07 35,800 100 571,160 0 0 0.00% 0
23.03.06 38,100 2,300 1,140,547 0 0 0.00% 0
23.03.03 37,250 850 939,597 0 0 0.00% 0
23.03.02 35,000 2,250 1,095,225 0 0 0.00% 0
23.02.28 36,050 1,050 609,507 0 0 0.00% 0
23.02.27 36,450 400 554,812 0 0 0.00% 0
23.02.24 37,750 1,300 724,184 0 0 0.00% 0
23.02.23 37,800 50 720,678 0 0 0.00% 0
23.02.22 38,300 500 920,760 0 0 0.00% 0
23.02.21 35,850 2,450 2,945,306 0 0 0.00% 0
23.02.20 34,950 900 1,079,132 0 0 0.00% 0
23.02.17 34,850 100 713,900 0 0 0.00% 0
23.02.16 34,550 300 536,638 0 0 0.00% 0
23.02.15 34,250 300 833,622 0 0 0.00% 0
23.02.14 33,650 600 428,466 0 0 0.00% 0
23.02.13 33,600 50 354,571 0 0 0.00% 0
23.02.10 33,550 50 245,228 0 0 0.00% 0
23.02.09 33,500 50 465,560 0 0 0.00% 0
23.02.08 32,800 700 383,502 0 0 0.00% 0
23.02.06 34,000 250 322,542 0 0 0.00% 0
23.02.03 34,050 50 319,937 0 0 0.00% 0
23.02.02 34,750 700 395,885 0 0 0.00% 0
23.02.01 34,200 550 339,506 0 0 0.00% 0
23.01.31 34,750 550 514,901 0 0 0.00% 0
23.01.30 35,700 950 422,506 0 0 0.00% 0
23.01.27 35,450 300 323,362 0 0 0.00% 0
23.01.25 35,200 850 238,456 0 0 0.00% 0
23.01.20 35,200 900 455,493 0 0 0.00% 0
23.01.19 34,300 0 227,337 0 0 0.00% 0
23.01.18 34,300 450 381,109 0 0 0.00% 0
23.01.17 34,750 50 550,840 0 0 0.00% 0
23.01.16 34,700 200 506,332 0 0 0.00% 0
23.01.13 34,500 1,800 1,042,651 0 0 0.00% 0
23.01.12 32,700 550 592,830 0 0 0.00% 0
23.01.11 33,250 100 385,272 0 0 0.00% 0
23.01.10 33,350 400 453,893 0 0 0.00% 0
23.01.09 32,950 600 438,998 0 0 0.00% 0
23.01.06 32,350 700 502,754 0 0 0.00% 0
23.01.05 31,650 850 429,073 0 0 0.00% 0
23.01.04 30,800 500 352,575 0 0 0.00% 0
23.01.03 30,300 150 641,808 0 0 0.00% 0
23.01.02 30,450 150 255,154 0 0 0.00% 0
22.12.29 30,600 1,450 347,045 0 0 0.00% 0
22.12.28 32,050 650 368,033 0 0 0.00% 0
22.12.27 32,700 100 308,163 0 0 0.00% 0
22.12.26 32,600 250 246,286 0 0 0.00% 0
22.12.23 32,350 350 256,226 0 0 0.00% 0
22.12.22 32,700 1,000 354,876 0 0 0.00% 0
22.12.21 31,700 50 320,717 0 0 0.00% 0
22.12.20 31,750 200 304,824 0 0 0.00% 0
22.12.19 31,950 50 204,243 0 0 0.00% 0
22.12.16 31,900 1,150 420,685 0 0 0.00% 0
22.12.15 33,050 0 187,818 0 0 0.00% 0
22.12.14 33,050 200 248,377 0 0 0.00% 0
22.12.13 32,850 500 299,680 0 0 0.00% 0
22.12.12 32,350 750 484,039 0 0 0.00% 0
22.12.09 33,100 1,500 598,908 0 0 0.00% 0
22.12.08 31,600 850 545,233 0 0 0.00% 0
22.12.07 32,450 150 244,317 0 0 0.00% 0
22.12.06 32,300 1,400 318,067 0 0 0.00% 0
22.12.05 33,700 50 254,356 0 0 0.00% 0
22.12.02 33,750 550 286,120 0 0 0.00% 0
22.12.01 34,300 400 421,499 0 0 0.00% 0
22.11.30 33,900 350 480,290 0 0 0.00% 0
22.11.29 33,550 750 281,371 0 0 0.00% 0
22.11.28 32,800 600 332,210 0 0 0.00% 0
22.11.25 33,400 300 181,809 0 0 0.00% 0
22.11.24 33,100 300 174,156 0 0 0.00% 0
22.11.23 33,400 250 287,277 0 0 0.00% 0
22.11.22 33,150 150 265,408 0 0 0.00% 0
22.11.21 33,000 0 237,109 0 0 0.00% 0
22.11.18 33,000 350 301,476 0 0 0.00% 0
22.11.17 33,350 400 314,964 0 0 0.00% 0
22.11.16 33,750 50 445,187 0 0 0.00% 0
22.11.15 33,700 400 433,177 0 0 0.00% 0
22.11.14 33,300 1,450 928,415 0 0 0.00% 0
22.11.11 31,850 950 534,631 0 0 0.00% 0
22.11.10 30,900 450 509,940 0 0 0.00% 0
22.11.09 31,350 600 520,062 0 0 0.00% 0
22.11.08 30,750 100 494,212 0 0 0.00% 0
22.11.07 30,650 1,900 1,119,381 0 0 0.00% 0
22.11.04 28,750 400 435,375 0 0 0.00% 0
22.11.03 29,150 250 361,888 0 0 0.00% 0
22.11.02 29,400 450 542,591 0 0 0.00% 0
22.11.01 28,950 850 524,347 0 0 0.00% 0
22.10.31 28,100 650 708,609 0 0 0.00% 0
22.10.28 28,750 1,700 1,222,537 0 0 0.00% 0
22.10.27 30,450 1,400 413,095 0 0 0.00% 0
22.10.26 29,050 300 309,754 0 0 0.00% 0
22.10.25 29,350 1,250 434,007 0 0 0.00% 0
22.10.24 30,600 750 333,020 0 0 0.00% 0
22.10.21 29,850 1,250 406,943 0 0 0.00% 0
22.10.20 31,100 350 557,163 0 0 0.00% 0
22.10.19 30,750 450 275,843 0 0 0.00% 0
22.10.18 31,200 650 342,309 0 0 0.00% 0
22.10.17 30,550 50 300,838 0 0 0.00% 0
22.10.14 30,500 550 337,429 0 0 0.00% 0
22.10.13 29,950 500 393,902 0 0 0.00% 0
22.10.12 30,450 350 407,600 0 0 0.00% 0
22.10.11 30,100 100 413,148 0 0 0.00% 0
22.10.07 30,200 100 284,155 0 0 0.00% 0
22.10.06 30,300 1,000 410,642 0 0 0.00% 0
22.10.05 29,300 300 444,654 0 0 0.00% 0
22.10.04 29,600 1,500 511,627 0 0 0.00% 0
22.09.30 28,100 850 544,035 0 0 0.00% 0
22.09.29 28,950 350 454,945 0 0 0.00% 0
22.09.28 29,300 700 754,536 0 0 0.00% 0
22.09.27 30,000 250 511,699 0 0 0.00% 0
22.09.26 29,750 1,950 739,125 0 0 0.00% 0
22.09.23 31,700 900 633,506 0 0 0.00% 0
22.09.22 32,600 1,000 777,863 0 0 0.00% 0
22.09.21 33,600 400 397,160 0 0 0.00% 0
22.09.20 34,000 550 501,303 0 0 0.00% 0
22.09.19 33,450 1,150 682,166 0 0 0.00% 0
22.09.16 34,600 150 1,165,223 0 0 0.00% 0
22.09.15 34,750 400 922,558 0 0 0.00% 0
22.09.14 35,150 1,450 1,292,575 0 0 0.00% 0
22.09.13 36,600 3,700 2,743,525 0 0 0.00% 0
22.09.08 32,900 750 790,975 0 0 0.00% 0
22.09.07 32,150 50 1,519,048 0 0 0.00% 0
22.09.06 32,200 200 342,003 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    09.19 08:24 더보기 >