현대비앤지스틸

(004560)    I    코스피 철강및금속 11.08 15:33
13,500 전일 13,520 고가 13,770 상한가 17,570 거래량
(주)
48,994
20 -0.15% 시가 13,520 저가 13,480 하한가 9,470 거래대금
(백만)
668
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 13,520 20 48,994 11,191 496,407 3.29% 14,582,404
24.11.07 13,310 210 64,105 -5,124 485,216 3.22% 14,593,595
24.11.06 13,400 90 77,888 4,247 490,340 3.25% 14,588,471
24.11.05 13,170 230 46,666 11,199 486,093 3.22% 14,592,718
24.11.04 12,990 180 60,020 2,163 474,894 3.15% 14,603,917
24.11.01 13,300 310 110,119 -22,946 472,731 3.14% 14,606,080
24.10.31 14,000 700 187,147 -88,291 495,677 3.29% 14,583,134
24.10.30 13,030 970 2,054,029 -5,597 583,968 3.87% 14,494,843
24.10.29 13,100 70 30,797 19,254 589,565 3.91% 14,489,246
24.10.28 12,400 700 51,222 -14,278 570,311 3.78% 14,508,500
24.10.25 12,600 200 39,674 -10,373 584,589 3.88% 14,494,222
24.10.24 12,700 100 31,209 594,962 594,962 3.95% 14,483,849
24.10.23 12,540 160 70,725 0 0 0.00% 0
24.10.22 12,960 420 120,214 0 0 0.00% 0
24.10.21 13,050 90 46,628 0 0 0.00% 0
24.10.18 13,480 430 47,959 0 0 0.00% 0
24.10.17 13,620 140 37,994 0 0 0.00% 0
24.10.16 13,800 180 23,480 0 0 0.00% 0
24.10.15 14,180 380 77,437 0 0 0.00% 0
24.10.14 14,150 30 41,903 0 0 0.00% 0
24.10.11 14,420 270 59,626 0 0 0.00% 0
24.10.10 14,360 60 51,190 0 0 0.00% 0
24.10.08 14,200 160 55,369 0 0 0.00% 0
24.10.07 13,870 330 46,009 0 0 0.00% 0
24.10.04 14,100 230 44,065 0 0 0.00% 0
24.10.02 14,580 480 37,470 0 0 0.00% 0
24.09.30 14,720 140 43,554 0 0 0.00% 0
24.09.27 14,570 150 55,975 0 0 0.00% 0
24.09.26 14,570 0 55,166 0 0 0.00% 0
24.09.25 13,730 840 577,331 0 0 0.00% 0
24.09.24 13,400 330 24,759 0 0 0.00% 0
24.09.23 13,500 100 27,246 0 0 0.00% 0
24.09.20 13,380 120 24,801 0 0 0.00% 0
24.09.19 13,640 260 26,061 0 0 0.00% 0
24.09.13 13,450 190 28,485 0 0 0.00% 0
24.09.12 12,950 500 29,869 0 0 0.00% 0
24.09.11 12,770 180 26,760 0 0 0.00% 0
24.09.10 12,650 120 46,164 0 0 0.00% 0
24.09.09 12,760 110 84,989 0 0 0.00% 0
24.09.06 13,440 680 73,779 0 0 0.00% 0
24.09.05 13,610 170 76,973 0 0 0.00% 0
24.09.04 14,310 700 96,877 0 0 0.00% 0
24.09.03 14,310 0 30,823 0 0 0.00% 0
24.09.02 14,180 130 25,127 0 0 0.00% 0
24.08.30 13,980 200 17,603 0 0 0.00% 0
24.08.29 14,060 80 20,739 0 0 0.00% 0
24.08.28 14,380 320 33,107 0 0 0.00% 0
24.08.27 14,260 120 23,900 0 0 0.00% 0
24.08.26 14,520 260 35,409 0 0 0.00% 0
24.08.23 14,650 130 24,270 0 0 0.00% 0
24.08.22 14,890 240 28,781 0 0 0.00% 0
24.08.21 14,890 0 31,555 0 0 0.00% 0
24.08.20 14,630 260 22,827 0 0 0.00% 0
24.08.19 14,900 270 45,254 0 0 0.00% 0
24.08.16 14,960 60 53,754 0 0 0.00% 0
24.08.14 14,380 580 65,588 0 0 0.00% 0
24.08.13 14,360 20 43,250 0 0 0.00% 0
24.08.12 14,120 240 47,869 0 0 0.00% 0
24.08.09 13,600 520 121,927 0 0 0.00% 0
24.08.08 13,480 120 76,142 0 0 0.00% 0
24.08.07 13,590 110 124,209 0 0 0.00% 0
24.08.06 12,580 1,010 293,626 0 0 0.00% 0
24.08.05 14,680 2,100 301,964 0 0 0.00% 0
24.08.02 15,880 1,200 121,422 0 0 0.00% 0
24.08.01 15,620 260 108,520 0 0 0.00% 0
24.07.31 15,350 270 51,189 0 0 0.00% 0
24.07.30 15,750 400 60,425 0 0 0.00% 0
24.07.29 15,700 50 43,907 0 0 0.00% 0
24.07.26 15,280 420 90,287 0 0 0.00% 0
24.07.25 16,190 910 127,088 0 0 0.00% 0
24.07.24 16,300 110 62,155 0 0 0.00% 0
24.07.23 16,350 50 60,804 0 0 0.00% 0
24.07.22 17,300 950 132,900 0 0 0.00% 0
24.07.19 17,240 60 34,628 0 0 0.00% 0
24.07.18 17,430 190 58,151 0 0 0.00% 0
24.07.17 17,710 280 68,644 0 0 0.00% 0
24.07.16 17,700 10 35,841 0 0 0.00% 0
24.07.15 17,540 160 52,779 0 0 0.00% 0
24.07.12 17,640 100 52,995 0 0 0.00% 0
24.07.11 17,200 440 103,122 0 0 0.00% 0
24.07.10 17,400 200 47,641 0 0 0.00% 0
24.07.09 17,380 20 63,472 0 0 0.00% 0
24.07.08 16,970 410 112,927 0 0 0.00% 0
24.07.05 16,720 250 73,770 0 0 0.00% 0
24.07.04 16,630 90 33,428 0 0 0.00% 0
24.07.03 16,900 270 118,190 0 0 0.00% 0
24.07.02 17,110 210 92,628 0 0 0.00% 0
24.07.01 17,300 190 100,614 0 0 0.00% 0
24.06.28 16,940 360 80,084 0 0 0.00% 0
24.06.27 16,890 50 142,585 0 0 0.00% 0
24.06.26 17,700 810 255,153 0 0 0.00% 0
24.06.25 17,400 300 80,086 0 0 0.00% 0
24.06.24 17,790 390 106,890 0 0 0.00% 0
24.06.21 17,980 190 99,295 0 0 0.00% 0
24.06.20 18,110 130 144,524 0 0 0.00% 0
24.06.19 17,850 260 391,325 0 0 0.00% 0
24.06.18 18,440 590 189,446 0 0 0.00% 0
24.06.17 19,500 1,060 263,966 0 0 0.00% 0
24.06.14 20,700 1,200 236,615 0 0 0.00% 0
24.06.13 20,400 300 104,143 0 0 0.00% 0
24.06.12 20,700 300 244,895 0 0 0.00% 0
24.06.11 21,150 450 166,457 0 0 0.00% 0
24.06.10 21,600 450 88,735 0 0 0.00% 0
24.06.07 21,400 200 76,482 0 0 0.00% 0
24.06.05 21,200 200 217,619 0 0 0.00% 0
24.06.04 21,200 0 116,824 0 0 0.00% 0
24.06.03 20,850 350 107,841 0 0 0.00% 0
24.05.31 21,000 150 133,328 0 0 0.00% 0
24.05.30 22,800 1,800 428,516 0 0 0.00% 0
24.05.29 22,200 600 253,306 0 0 0.00% 0
24.05.28 21,700 500 365,461 0 0 0.00% 0
24.05.27 21,350 350 95,494 0 0 0.00% 0
24.05.24 21,850 500 104,891 0 0 0.00% 0
24.05.23 20,700 1,150 567,223 0 0 0.00% 0
24.05.22 20,600 100 99,273 0 0 0.00% 0
24.05.21 20,600 0 136,375 0 0 0.00% 0
24.05.20 20,700 100 65,274 0 0 0.00% 0
24.05.17 21,050 350 83,566 0 0 0.00% 0
24.05.16 20,700 350 130,332 0 0 0.00% 0
24.05.14 20,500 200 99,736 0 0 0.00% 0
24.05.13 21,050 550 92,007 0 0 0.00% 0
24.05.10 20,750 300 122,995 0 0 0.00% 0
24.05.09 21,200 450 96,026 0 0 0.00% 0
24.05.08 20,900 300 87,080 0 0 0.00% 0
24.05.07 20,350 550 127,340 0 0 0.00% 0
24.05.03 21,550 1,200 255,866 0 0 0.00% 0
24.05.02 21,650 100 137,120 0 0 0.00% 0
24.04.30 22,550 900 240,872 0 0 0.00% 0
24.04.29 20,900 1,650 695,692 0 0 0.00% 0
24.04.26 21,000 100 82,446 0 0 0.00% 0
24.04.25 20,950 50 143,653 0 0 0.00% 0
24.04.24 20,350 600 217,594 0 0 0.00% 0
24.04.23 20,150 200 110,695 0 0 0.00% 0
24.04.22 20,050 100 63,953 0 0 0.00% 0
24.04.19 20,500 450 223,277 0 0 0.00% 0
24.04.18 20,000 500 315,818 0 0 0.00% 0
24.04.17 19,990 10 103,624 0 0 0.00% 0
24.04.16 21,100 1,110 292,934 0 0 0.00% 0
24.04.15 21,000 100 120,902 0 0 0.00% 0
24.04.12 20,550 450 147,008 0 0 0.00% 0
24.04.11 20,300 250 80,415 0 0 0.00% 0
24.04.09 20,500 200 143,772 0 0 0.00% 0
24.04.08 20,500 0 127,805 0 0 0.00% 0
24.04.05 19,450 1,050 273,845 0 0 0.00% 0
24.04.04 19,090 360 185,762 0 0 0.00% 0
24.04.03 19,800 710 198,956 0 0 0.00% 0
24.04.02 20,850 1,050 305,216 0 0 0.00% 0
24.04.01 20,900 50 124,766 0 0 0.00% 0
24.03.29 22,200 1,300 387,598 0 0 0.00% 0
24.03.28 20,950 1,250 707,088 0 0 0.00% 0
24.03.27 20,650 300 194,598 0 0 0.00% 0
24.03.26 20,700 50 154,491 0 0 0.00% 0
24.03.25 21,100 400 412,171 0 0 0.00% 0
24.03.22 20,850 250 201,571 0 0 0.00% 0
24.03.21 20,550 300 152,133 0 0 0.00% 0
24.03.20 20,650 100 152,263 0 0 0.00% 0
24.03.19 20,600 50 388,941 0 0 0.00% 0
24.03.18 20,600 0 276,336 0 0 0.00% 0
24.03.15 20,250 350 775,062 0 0 0.00% 0
24.03.14 20,300 50 359,488 0 0 0.00% 0
24.03.13 20,900 600 676,762 0 0 0.00% 0
24.03.12 17,970 2,930 3,205,737 0 0 0.00% 0
24.03.11 17,890 80 98,436 0 0 0.00% 0
24.03.08 17,910 20 93,027 0 0 0.00% 0
24.03.07 17,900 10 106,634 0 0 0.00% 0
24.03.06 18,020 120 102,037 0 0 0.00% 0
24.03.05 18,880 860 224,845 0 0 0.00% 0
24.03.04 18,910 30 152,178 0 0 0.00% 0
24.02.29 19,150 240 130,639 0 0 0.00% 0
24.02.28 18,780 370 214,270 0 0 0.00% 0
24.02.27 19,300 520 1,044,766 0 0 0.00% 0
24.02.26 19,270 30 204,068 0 0 0.00% 0
24.02.23 18,700 570 272,226 0 0 0.00% 0
24.02.22 18,750 50 132,798 0 0 0.00% 0
24.02.21 19,070 320 133,736 0 0 0.00% 0
24.02.20 19,420 350 141,431 0 0 0.00% 0
24.02.19 18,840 580 231,338 0 0 0.00% 0
24.02.16 19,030 190 124,314 0 0 0.00% 0
24.02.15 18,930 100 177,016 0 0 0.00% 0
24.02.14 18,560 370 126,032 0 0 0.00% 0
24.02.13 18,370 190 144,425 0 0 0.00% 0
24.02.08 18,730 360 122,460 0 0 0.00% 0
24.02.07 18,590 140 181,015 0 0 0.00% 0
24.02.06 18,630 40 382,038 0 0 0.00% 0
24.02.05 17,850 780 232,361 0 0 0.00% 0
24.02.02 17,320 530 180,927 0 0 0.00% 0
24.02.01 17,300 20 109,284 0 0 0.00% 0
24.01.31 17,990 690 258,319 0 0 0.00% 0
24.01.30 18,550 560 233,224 0 0 0.00% 0
24.01.29 19,380 830 301,126 0 0 0.00% 0
24.01.26 19,800 420 331,126 0 0 0.00% 0
24.01.25 18,650 1,150 1,014,163 0 0 0.00% 0
24.01.24 18,500 150 624,025 0 0 0.00% 0
24.01.23 17,900 600 1,903,748 0 0 0.00% 0
24.01.22 18,100 200 245,482 0 0 0.00% 0
24.01.19 17,620 480 312,913 0 0 0.00% 0
24.01.18 17,300 320 309,027 0 0 0.00% 0
24.01.17 18,370 1,070 304,928 0 0 0.00% 0
24.01.16 17,710 660 1,508,623 0 0 0.00% 0
24.01.15 18,200 490 372,002 0 0 0.00% 0
24.01.12 18,740 540 412,496 0 0 0.00% 0
24.01.11 19,110 370 986,457 0 0 0.00% 0
24.01.10 17,090 2,020 7,721,610 0 0 0.00% 0
24.01.09 17,000 90 210,884 0 0 0.00% 0
24.01.08 17,820 820 442,407 0 0 0.00% 0
24.01.05 18,440 620 1,017,193 0 0 0.00% 0
24.01.04 18,010 430 1,464,403 0 0 0.00% 0
24.01.03 18,990 980 2,561,955 0 0 0.00% 0
24.01.02 14,610 4,380 5,032,505 0 0 0.00% 0
23.12.28 14,300 310 79,136 0 0 0.00% 0
23.12.27 14,220 80 101,240 0 0 0.00% 0
23.12.26 14,640 420 172,202 0 0 0.00% 0
23.12.22 14,790 150 1,636,551 0 0 0.00% 0
23.12.21 15,150 360 108,343 0 0 0.00% 0
23.12.20 15,160 10 61,721 0 0 0.00% 0
23.12.19 15,360 200 59,239 0 0 0.00% 0
23.12.18 15,090 270 137,748 0 0 0.00% 0
23.12.15 14,550 540 140,421 0 0 0.00% 0
23.12.14 14,370 180 103,391 0 0 0.00% 0
23.12.13 15,010 640 162,953 0 0 0.00% 0
23.12.12 15,330 320 154,040 0 0 0.00% 0
23.12.11 15,230 100 114,253 0 0 0.00% 0
23.12.08 15,600 370 205,475 0 0 0.00% 0
23.12.07 15,270 330 177,687 0 0 0.00% 0
23.12.06 15,160 110 109,892 0 0 0.00% 0
23.12.05 15,570 410 265,109 0 0 0.00% 0
23.12.04 15,310 260 193,685 0 0 0.00% 0
23.12.01 15,670 360 614,488 0 0 0.00% 0
23.11.30 15,780 110 281,476 0 0 0.00% 0
23.11.29 14,810 970 439,147 0 0 0.00% 0
23.11.28 14,810 0 118,119 0 0 0.00% 0
23.11.27 14,910 100 137,181 0 0 0.00% 0
23.11.24 15,120 210 113,806 0 0 0.00% 0
23.11.23 14,830 290 284,452 0 0 0.00% 0
23.11.22 14,920 90 174,794 0 0 0.00% 0
23.11.21 14,630 290 495,638 0 0 0.00% 0
23.11.20 14,500 130 348,835 0 0 0.00% 0
23.11.17 14,900 400 542,537 0 0 0.00% 0
23.11.16 15,370 490 590,583 0 0 0.00% 0
23.11.15 15,400 30 2,418,414 0 0 0.00% 0
23.11.14 12,300 3,100 9,484,630 0 0 0.00% 0
23.11.13 12,440 140 167,094 0 0 0.00% 0
23.11.10 12,420 20 97,304 0 0 0.00% 0
23.11.09 12,790 370 294,726 0 0 0.00% 0
23.11.08 13,290 500 739,520 0 0 0.00% 0
23.11.07 13,800 510 271,442 0 0 0.00% 0
23.11.06 13,450 350 434,792 0 0 0.00% 0
23.11.03 13,670 220 367,870 0 0 0.00% 0
23.11.02 13,460 210 360,541 0 0 0.00% 0
23.11.01 14,130 670 701,703 0 0 0.00% 0
23.10.31 15,130 1,000 1,246,095 0 0 0.00% 0
23.10.30 14,580 550 5,411,292 0 0 0.00% 0
23.10.27 11,220 3,360 2,558,874 0 0 0.00% 0
23.10.26 11,730 510 60,005 0 0 0.00% 0
23.10.25 11,710 20 36,784 0 0 0.00% 0
23.10.24 11,510 200 60,403 0 0 0.00% 0
23.10.23 11,860 350 62,324 0 0 0.00% 0
23.10.20 12,530 670 124,844 0 0 0.00% 0
23.10.19 13,320 790 87,033 0 0 0.00% 0
23.10.18 13,080 240 165,214 0 0 0.00% 0
23.10.17 13,090 10 59,342 0 0 0.00% 0
23.10.16 12,410 680 227,187 0 0 0.00% 0
23.10.13 12,380 30 58,219 0 0 0.00% 0
23.10.12 12,170 210 55,705 0 0 0.00% 0
23.10.11 11,390 780 285,067 0 0 0.00% 0
23.10.10 11,490 100 67,575 0 0 0.00% 0
23.10.06 11,500 10 47,361 0 0 0.00% 0
23.10.05 11,850 350 52,715 0 0 0.00% 0
23.10.04 12,050 200 176,207 0 0 0.00% 0
23.09.27 11,560 490 51,048 0 0 0.00% 0
23.09.26 12,010 450 86,140 0 0 0.00% 0
23.09.25 12,220 210 48,301 0 0 0.00% 0
23.09.22 12,500 280 66,290 0 0 0.00% 0
23.09.21 13,070 570 100,954 0 0 0.00% 0
23.09.20 12,990 80 31,972 0 0 0.00% 0
23.09.19 13,150 160 46,136 0 0 0.00% 0
23.09.18 13,580 430 62,540 0 0 0.00% 0
23.09.15 12,860 720 164,252 0 0 0.00% 0
23.09.14 12,570 290 56,797 0 0 0.00% 0
23.09.13 12,840 270 39,488 0 0 0.00% 0
23.09.12 12,870 30 69,128 0 0 0.00% 0
23.09.11 12,920 50 47,108 0 0 0.00% 0
23.09.08 12,840 80 37,695 0 0 0.00% 0
23.09.07 13,190 350 50,471 0 0 0.00% 0
23.09.06 13,350 160 59,358 0 0 0.00% 0
23.09.05 13,350 0 46,645 0 0 0.00% 0
23.09.04 13,230 120 46,948 0 0 0.00% 0
23.09.01 13,170 60 37,895 0 0 0.00% 0
23.08.31 13,460 290 67,559 0 0 0.00% 0
23.08.30 13,760 300 81,248 0 0 0.00% 0
23.08.29 13,730 30 183,377 0 0 0.00% 0
23.08.28 13,500 230 96,914 0 0 0.00% 0
23.08.25 12,740 760 390,511 0 0 0.00% 0
23.08.24 13,030 290 126,600 0 0 0.00% 0
23.08.23 12,200 830 1,097,487 0 0 0.00% 0
23.08.22 12,420 220 51,716 0 0 0.00% 0
23.08.21 12,380 40 31,618 0 0 0.00% 0
23.08.18 12,410 30 59,199 0 0 0.00% 0
23.08.17 12,770 360 72,780 0 0 0.00% 0
23.08.16 13,180 410 94,335 0 0 0.00% 0
23.08.14 13,640 460 82,176 0 0 0.00% 0
23.08.11 13,520 120 33,905 0 0 0.00% 0
23.08.10 13,530 10 49,000 0 0 0.00% 0
23.08.09 13,600 70 54,507 0 0 0.00% 0
23.08.08 13,800 200 98,962 0 0 0.00% 0
23.08.07 13,770 30 67,007 0 0 0.00% 0
23.08.04 14,130 360 127,602 0 0 0.00% 0
23.08.03 14,830 700 391,473 0 0 0.00% 0
23.08.02 14,000 830 406,012 0 0 0.00% 0
23.08.01 14,130 130 87,673 0 0 0.00% 0
23.07.31 13,750 380 71,747 0 0 0.00% 0
23.07.28 13,320 430 85,394 0 0 0.00% 0
23.07.27 12,930 390 96,009 0 0 0.00% 0
23.07.26 13,820 840 138,864 0 0 0.00% 0
23.07.25 13,800 20 79,272 0 0 0.00% 0
23.07.24 14,090 290 84,490 0 0 0.00% 0
23.07.21 14,210 120 55,045 0 0 0.00% 0
23.07.20 14,030 180 81,310 0 0 0.00% 0
23.07.19 14,620 590 243,337 0 0 0.00% 0
23.07.18 15,120 500 133,433 0 0 0.00% 0
23.07.17 15,140 20 98,399 0 0 0.00% 0
23.07.14 15,140 0 98,823 0 0 0.00% 0
23.07.13 15,300 160 115,741 0 0 0.00% 0
23.07.12 15,210 90 65,193 0 0 0.00% 0
23.07.11 14,820 390 73,242 0 0 0.00% 0
23.07.10 14,950 130 59,973 0 0 0.00% 0
23.07.07 15,310 360 122,885 0 0 0.00% 0
23.07.06 16,150 840 162,151 0 0 0.00% 0
23.07.05 15,380 770 340,639 0 0 0.00% 0
23.07.04 15,700 320 102,631 0 0 0.00% 0
23.07.03 15,390 310 142,140 0 0 0.00% 0
23.06.30 14,780 610 121,208 0 0 0.00% 0
23.06.29 16,070 1,290 473,272 0 0 0.00% 0
23.06.28 16,470 400 169,986 0 0 0.00% 0
23.06.27 16,900 430 142,951 0 0 0.00% 0
23.06.26 15,840 1,060 823,154 0 0 0.00% 0
23.06.23 16,120 280 175,435 0 0 0.00% 0
23.06.22 16,030 90 119,090 0 0 0.00% 0
23.06.21 15,950 80 99,617 0 0 0.00% 0
23.06.20 16,400 450 140,852 0 0 0.00% 0
23.06.19 16,150 250 139,927 0 0 0.00% 0
23.06.16 15,920 230 95,702 0 0 0.00% 0
23.06.15 15,910 10 152,790 0 0 0.00% 0
23.06.14 15,970 60 228,988 0 0 0.00% 0
23.06.13 16,300 330 102,376 0 0 0.00% 0
23.06.12 16,480 180 89,472 0 0 0.00% 0
23.06.09 16,080 400 183,199 0 0 0.00% 0
23.06.08 16,100 20 102,420 0 0 0.00% 0
23.06.07 16,250 150 99,578 0 0 0.00% 0
23.06.05 15,650 600 278,474 0 0 0.00% 0
23.06.02 15,320 330 133,025 0 0 0.00% 0
23.06.01 15,750 430 135,099 0 0 0.00% 0
23.05.31 15,410 340 386,327 0 0 0.00% 0
23.05.30 15,350 60 71,858 0 0 0.00% 0
23.05.26 15,710 360 101,738 0 0 0.00% 0
23.05.25 16,000 290 77,676 0 0 0.00% 0
23.05.24 15,930 70 107,739 0 0 0.00% 0
23.05.23 15,700 230 231,952 0 0 0.00% 0
23.05.22 14,910 790 220,793 0 0 0.00% 0
23.05.19 15,320 410 164,403 0 0 0.00% 0
23.05.18 14,850 470 219,813 0 0 0.00% 0
23.05.17 14,940 90 122,414 0 0 0.00% 0
23.05.16 14,920 20 156,323 0 0 0.00% 0
23.05.15 15,060 140 160,893 0 0 0.00% 0
23.05.12 15,800 740 241,630 0 0 0.00% 0
23.05.11 15,280 520 1,560,866 0 0 0.00% 0
23.05.10 15,050 230 307,988 0 0 0.00% 0
23.05.09 16,140 1,090 470,041 0 0 0.00% 0
23.05.08 17,350 1,210 387,510 0 0 0.00% 0
23.05.04 17,940 590 1,805,141 0 0 0.00% 0
23.05.03 16,580 1,360 2,560,977 0 0 0.00% 0
23.05.02 16,170 410 454,311 0 0 0.00% 0
23.04.28 16,980 810 385,957 0 0 0.00% 0
23.04.27 17,260 280 427,077 0 0 0.00% 0
23.04.26 16,840 420 1,108,543 0 0 0.00% 0
23.04.25 17,470 630 1,382,397 0 0 0.00% 0
23.04.24 17,970 500 1,846,329 0 0 0.00% 0
23.04.21 18,670 700 747,147 0 0 0.00% 0
23.04.20 19,970 1,610 534,922 0 0 0.00% 0
23.04.19 20,050 80 1,025,700 0 0 0.00% 0
23.04.18 19,470 580 3,897,082 0 0 0.00% 0
23.04.17 19,110 360 1,582,648 0 0 0.00% 0
23.04.14 16,550 2,680 7,983,733 0 0 0.00% 0
23.04.13 16,050 500 364,318 0 0 0.00% 0
23.04.12 15,950 100 277,377 0 0 0.00% 0
23.04.11 16,270 320 371,442 0 0 0.00% 0
23.04.10 15,240 1,030 5,804,660 0 0 0.00% 0
23.04.07 15,210 30 5,709,055 0 0 0.00% 0
23.04.06 11,700 3,510 1,471,787 0 0 0.00% 0
23.04.05 11,330 370 243,799 0 0 0.00% 0
23.04.04 11,190 140 55,462 0 0 0.00% 0
23.04.03 11,150 40 41,923 0 0 0.00% 0
23.03.31 11,100 50 71,061 0 0 0.00% 0
23.03.30 10,840 260 42,804 0 0 0.00% 0
23.03.29 10,870 30 24,637 0 0 0.00% 0
23.03.28 10,520 350 46,068 0 0 0.00% 0
23.03.27 10,570 50 40,422 0 0 0.00% 0
23.03.24 10,700 130 24,301 0 0 0.00% 0
23.03.23 10,550 150 63,466 0 0 0.00% 0
23.03.22 10,720 170 50,168 0 0 0.00% 0
23.03.21 10,720 0 38,096 0 0 0.00% 0
23.03.20 10,720 0 19,881 0 0 0.00% 0
23.03.17 10,540 180 25,824 0 0 0.00% 0
23.03.16 10,730 190 34,980 0 0 0.00% 0
23.03.15 10,500 230 24,163 0 0 0.00% 0
23.03.14 10,760 260 63,352 0 0 0.00% 0
23.03.13 11,000 240 50,052 0 0 0.00% 0
23.03.10 11,310 310 51,895 0 0 0.00% 0
23.03.09 11,500 190 31,581 0 0 0.00% 0
23.03.08 11,780 280 65,101 0 0 0.00% 0
23.03.07 11,520 260 75,421 0 0 0.00% 0
23.03.06 11,640 120 59,943 0 0 0.00% 0
23.03.03 11,640 0 35,767 0 0 0.00% 0
23.03.02 11,350 290 81,700 0 0 0.00% 0
23.02.28 11,400 50 34,731 0 0 0.00% 0
23.02.27 11,460 60 63,875 0 0 0.00% 0
23.02.24 11,950 490 101,700 0 0 0.00% 0
23.02.23 12,200 250 98,996 0 0 0.00% 0
23.02.22 12,250 50 111,348 0 0 0.00% 0
23.02.21 12,100 150 260,093 0 0 0.00% 0
23.02.20 12,170 70 160,973 0 0 0.00% 0
23.02.17 10,990 1,180 492,175 0 0 0.00% 0
23.02.16 10,860 130 25,839 0 0 0.00% 0
23.02.15 11,070 210 20,118 0 0 0.00% 0
23.02.14 10,970 100 34,521 0 0 0.00% 0
23.02.13 10,970 0 19,543 0 0 0.00% 0
23.02.10 11,290 320 38,411 0 0 0.00% 0
23.02.09 11,370 80 28,260 0 0 0.00% 0
23.02.08 11,160 210 42,855 0 0 0.00% 0
23.02.06 11,300 160 40,926 0 0 0.00% 0
23.02.03 11,350 50 16,213 0 0 0.00% 0
23.02.02 11,350 0 39,885 0 0 0.00% 0
23.02.01 11,290 60 26,460 0 0 0.00% 0
23.01.31 11,300 10 31,280 0 0 0.00% 0
23.01.30 11,450 150 20,386 0 0 0.00% 0
23.01.27 11,340 120 25,823 0 0 0.00% 0
23.01.25 11,250 100 40,205 0 0 0.00% 0
23.01.20 11,250 50 17,260 0 0 0.00% 0
23.01.19 11,300 250 109,904 0 0 0.00% 0
23.01.18 11,050 50 20,855 0 0 0.00% 0
23.01.17 11,100 0 19,868 0 0 0.00% 0
23.01.16 11,100 50 35,911 0 0 0.00% 0
23.01.13 11,150 350 85,153 0 0 0.00% 0
23.01.12 10,800 50 14,288 0 0 0.00% 0
23.01.11 10,750 0 19,560 0 0 0.00% 0
23.01.10 10,750 0 17,578 0 0 0.00% 0
23.01.09 10,750 250 29,128 0 0 0.00% 0
23.01.06 10,500 150 22,318 0 0 0.00% 0
23.01.05 10,350 100 17,164 0 0 0.00% 0
23.01.04 10,250 200 27,847 0 0 0.00% 0
23.01.03 10,050 150 57,926 0 0 0.00% 0
23.01.02 10,200 150 37,771 0 0 0.00% 0
22.12.29 10,350 150 37,641 0 0 0.00% 0
22.12.28 10,500 200 14,876 0 0 0.00% 0
22.12.27 10,700 150 29,214 0 0 0.00% 0
22.12.26 10,550 50 23,642 0 0 0.00% 0
22.12.23 10,600 300 33,411 0 0 0.00% 0
22.12.22 10,900 200 18,133 0 0 0.00% 0
22.12.21 10,700 50 20,562 0 0 0.00% 0
22.12.20 10,650 200 44,977 0 0 0.00% 0
22.12.19 10,850 100 27,194 0 0 0.00% 0
22.12.16 10,950 150 17,187 0 0 0.00% 0
22.12.15 11,100 100 17,031 0 0 0.00% 0
22.12.14 11,200 150 18,268 0 0 0.00% 0
22.12.13 11,050 0 22,183 0 0 0.00% 0
22.12.12 11,050 0 17,495 0 0 0.00% 0
22.12.09 11,050 0 45,238 0 0 0.00% 0
22.12.08 11,050 200 42,674 0 0 0.00% 0
22.12.07 11,250 100 60,547 0 0 0.00% 0
22.12.06 11,150 450 53,262 0 0 0.00% 0
22.12.05 11,600 0 26,639 0 0 0.00% 0
22.12.02 11,600 300 23,674 0 0 0.00% 0
22.12.01 11,900 200 36,036 0 0 0.00% 0
22.11.30 11,700 50 31,588 0 0 0.00% 0
22.11.29 11,650 150 21,875 0 0 0.00% 0
22.11.28 11,500 250 26,316 0 0 0.00% 0
22.11.25 11,750 100 22,773 0 0 0.00% 0
22.11.24 11,650 100 26,323 0 0 0.00% 0
22.11.23 11,550 150 43,167 0 0 0.00% 0
22.11.22 11,400 50 20,558 0 0 0.00% 0
22.11.21 11,450 200 44,527 0 0 0.00% 0
22.11.18 11,650 50 25,800 0 0 0.00% 0
22.11.17 11,700 350 65,235 0 0 0.00% 0
22.11.16 12,050 50 56,806 0 0 0.00% 0
22.11.15 12,000 550 116,870 0 0 0.00% 0
22.11.14 11,450 50 100,526 0 0 0.00% 0
22.11.11 11,400 250 106,629 0 0 0.00% 0
22.11.10 11,150 50 27,264 0 0 0.00% 0
22.11.09 11,200 200 51,010 0 0 0.00% 0
22.11.08 11,000 50 36,741 0 0 0.00% 0
22.11.07 10,950 400 59,295 0 0 0.00% 0
22.11.04 10,550 0 24,728 0 0 0.00% 0
22.11.03 10,550 0 31,664 0 0 0.00% 0
22.11.02 10,550 0 35,948 0 0 0.00% 0
22.11.01 10,550 150 56,912 0 0 0.00% 0
22.10.31 10,400 0 49,890 0 0 0.00% 0
22.10.28 10,400 350 90,638 0 0 0.00% 0
22.10.27 10,750 400 186,828 0 0 0.00% 0
22.10.26 11,150 200 45,505 0 0 0.00% 0
22.10.25 11,350 100 17,083 0 0 0.00% 0
22.10.24 11,450 150 41,625 0 0 0.00% 0
22.10.21 11,300 250 33,376 0 0 0.00% 0
22.10.20 11,550 250 43,808 0 0 0.00% 0
22.10.19 11,800 50 30,363 0 0 0.00% 0
22.10.18 11,850 250 42,172 0 0 0.00% 0
22.10.17 11,600 100 26,777 0 0 0.00% 0
22.10.14 11,500 350 31,892 0 0 0.00% 0
22.10.13 11,150 350 69,726 0 0 0.00% 0
22.10.12 11,500 50 46,741 0 0 0.00% 0
22.10.11 11,550 300 66,799 0 0 0.00% 0
22.10.07 11,850 50 51,134 0 0 0.00% 0
22.10.06 11,900 400 53,757 0 0 0.00% 0
22.10.05 11,500 400 118,940 0 0 0.00% 0
22.10.04 11,900 300 112,167 0 0 0.00% 0
22.09.30 11,600 100 74,801 0 0 0.00% 0
22.09.29 11,500 100 136,639 0 0 0.00% 0
22.09.28 11,600 800 163,312 0 0 0.00% 0
22.09.27 12,400 200 103,790 0 0 0.00% 0
22.09.26 12,600 750 277,522 0 0 0.00% 0
22.09.23 13,350 150 156,628 0 0 0.00% 0
22.09.22 13,200 500 108,998 0 0 0.00% 0
22.09.21 13,700 100 91,726 0 0 0.00% 0
22.09.20 13,800 250 78,820 0 0 0.00% 0
22.09.19 13,550 1,500 342,404 0 0 0.00% 0
22.09.16 15,050 350 388,562 0 0 0.00% 0
22.09.15 14,700 50 121,270 0 0 0.00% 0
22.09.14 14,750 350 193,056 0 0 0.00% 0
22.09.13 15,100 1,300 370,674 0 0 0.00% 0
22.09.08 13,800 100 43,495 0 0 0.00% 0
22.09.07 13,700 0 56,013 0 0 0.00% 0
22.09.06 13,700 250 39,723 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.08 16:36 더보기 >