현대차

(005380)    I    코스피 운수장비 11.21 15:32
215,500 전일 218,500 고가 219,500 상한가 280,000 거래량
(주)
495,591
3,000 -1.37% 시가 218,500 저가 215,500 하한가 151,000 거래대금
(백만)
107,627
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 218,500 3,000 495,591 30,600 84,009,625 40.12% 125,406,566
24.11.20 215,500 3,000 568,600 -108,097 83,979,025 40.10% 125,437,166
24.11.19 217,000 1,500 520,785 92,570 84,087,122 40.15% 125,329,069
24.11.18 206,000 11,000 1,112,686 42,430 83,994,552 40.11% 125,421,639
24.11.15 201,500 4,500 704,356 79,720 83,952,122 40.09% 125,464,069
24.11.14 199,900 2,600 649,428 -78,069 83,872,402 40.05% 125,543,789
24.11.13 207,000 7,100 767,317 -195,623 83,950,471 40.09% 125,465,720
24.11.12 211,000 4,000 906,559 66,172 84,146,094 40.18% 125,270,097
24.11.11 203,500 7,500 825,658 -301,151 84,079,922 40.15% 125,336,269
24.11.08 207,500 4,000 704,423 36,799 84,381,073 40.29% 125,035,118
24.11.07 206,500 1,000 1,001,310 84,344,274 84,344,274 40.28% 125,071,917
24.11.06 215,000 8,500 1,821,700 0 0 0.00% 0
24.11.05 216,500 1,500 588,253 0 0 0.00% 0
24.11.04 213,500 3,000 740,420 0 0 0.00% 0
24.11.01 215,000 1,500 754,954 0 0 0.00% 0
24.10.31 220,500 5,500 1,048,979 0 0 0.00% 0
24.10.30 224,000 3,500 539,268 0 0 0.00% 0
24.10.29 226,500 2,500 740,102 0 0 0.00% 0
24.10.28 225,500 1,000 628,923 0 0 0.00% 0
24.10.25 228,500 3,000 1,110,287 0 0 0.00% 0
24.10.24 241,000 12,500 1,200,433 0 0 0.00% 0
24.10.23 234,500 6,500 653,368 0 0 0.00% 0
24.10.22 237,000 2,500 513,794 0 0 0.00% 0
24.10.21 234,500 2,500 437,385 0 0 0.00% 0
24.10.18 235,500 1,000 688,693 0 0 0.00% 0
24.10.17 247,000 11,500 909,605 0 0 0.00% 0
24.10.16 246,000 1,000 768,915 0 0 0.00% 0
24.10.15 248,500 2,500 376,620 0 0 0.00% 0
24.10.14 248,500 0 302,400 0 0 0.00% 0
24.10.11 246,000 2,500 280,363 0 0 0.00% 0
24.10.10 246,000 0 638,371 0 0 0.00% 0
24.10.08 247,000 1,000 412,068 0 0 0.00% 0
24.10.07 239,500 7,500 720,794 0 0 0.00% 0
24.10.04 237,000 2,500 852,296 0 0 0.00% 0
24.10.02 244,000 7,000 945,687 0 0 0.00% 0
24.09.30 254,500 10,500 765,055 0 0 0.00% 0
24.09.27 259,000 4,500 467,906 0 0 0.00% 0
24.09.26 251,500 7,500 761,872 0 0 0.00% 0
24.09.25 253,000 1,500 564,080 0 0 0.00% 0
24.09.24 249,000 4,000 423,334 0 0 0.00% 0
24.09.23 250,500 1,500 329,733 0 0 0.00% 0
24.09.20 246,000 4,500 798,799 0 0 0.00% 0
24.09.19 237,000 9,000 843,550 0 0 0.00% 0
24.09.13 232,000 5,000 520,818 0 0 0.00% 0
24.09.12 223,500 8,500 652,969 0 0 0.00% 0
24.09.11 231,000 7,500 766,681 0 0 0.00% 0
24.09.10 229,500 1,500 361,635 0 0 0.00% 0
24.09.09 227,500 2,000 617,188 0 0 0.00% 0
24.09.06 229,000 1,500 698,803 0 0 0.00% 0
24.09.05 232,500 3,500 869,448 0 0 0.00% 0
24.09.04 237,500 5,000 934,187 0 0 0.00% 0
24.09.03 246,000 8,500 1,015,466 0 0 0.00% 0
24.09.02 255,500 9,500 988,311 0 0 0.00% 0
24.08.30 258,500 3,000 1,095,158 0 0 0.00% 0
24.08.29 259,000 500 1,635,544 0 0 0.00% 0
24.08.28 247,500 11,500 1,145,612 0 0 0.00% 0
24.08.27 249,500 2,000 546,709 0 0 0.00% 0
24.08.26 252,500 3,000 465,207 0 0 0.00% 0
24.08.23 248,000 4,500 445,528 0 0 0.00% 0
24.08.22 252,500 4,500 489,631 0 0 0.00% 0
24.08.21 256,000 3,500 357,563 0 0 0.00% 0
24.08.20 255,000 1,000 658,489 0 0 0.00% 0
24.08.19 255,000 0 730,313 0 0 0.00% 0
24.08.16 241,000 14,000 1,107,817 0 0 0.00% 0
24.08.14 243,000 2,000 496,988 0 0 0.00% 0
24.08.13 243,500 500 353,742 0 0 0.00% 0
24.08.12 243,000 500 465,783 0 0 0.00% 0
24.08.09 236,500 6,500 604,068 0 0 0.00% 0
24.08.08 236,000 500 675,261 0 0 0.00% 0
24.08.07 235,000 1,000 751,655 0 0 0.00% 0
24.08.06 224,000 11,000 1,242,388 0 0 0.00% 0
24.08.05 244,000 20,000 1,418,627 0 0 0.00% 0
24.08.02 253,500 9,500 885,120 0 0 0.00% 0
24.08.01 249,000 4,500 730,892 0 0 0.00% 0
24.07.31 250,000 1,000 574,646 0 0 0.00% 0
24.07.30 255,500 5,500 592,802 0 0 0.00% 0
24.07.29 243,500 12,000 1,298,257 0 0 0.00% 0
24.07.26 251,500 8,000 2,590,348 0 0 0.00% 0
24.07.25 258,500 7,000 812,823 0 0 0.00% 0
24.07.24 263,500 5,000 588,617 0 0 0.00% 0
24.07.23 255,000 8,500 800,361 0 0 0.00% 0
24.07.22 258,500 3,500 761,019 0 0 0.00% 0
24.07.19 260,500 2,000 730,611 0 0 0.00% 0
24.07.18 268,500 8,000 1,077,883 0 0 0.00% 0
24.07.17 274,500 6,000 509,041 0 0 0.00% 0
24.07.16 268,500 6,000 549,485 0 0 0.00% 0
24.07.15 271,500 3,000 535,925 0 0 0.00% 0
24.07.12 278,500 7,000 662,433 0 0 0.00% 0
24.07.11 274,500 4,000 648,667 0 0 0.00% 0
24.07.10 274,500 0 662,310 0 0 0.00% 0
24.07.09 283,000 8,500 1,126,619 0 0 0.00% 0
24.07.08 281,000 2,000 601,267 0 0 0.00% 0
24.07.05 277,500 3,500 581,096 0 0 0.00% 0
24.07.04 276,000 1,500 548,627 0 0 0.00% 0
24.07.03 272,500 3,500 1,067,432 0 0 0.00% 0
24.07.02 286,000 13,500 1,546,561 0 0 0.00% 0
24.07.01 295,000 9,000 851,080 0 0 0.00% 0
24.06.28 298,000 3,000 755,072 0 0 0.00% 0
24.06.27 289,500 8,500 1,148,195 0 0 0.00% 0
24.06.26 288,500 1,000 688,971 0 0 0.00% 0
24.06.25 281,000 7,500 1,017,230 0 0 0.00% 0
24.06.24 280,000 1,000 593,932 0 0 0.00% 0
24.06.21 285,500 5,500 858,276 0 0 0.00% 0
24.06.20 286,500 1,000 624,909 0 0 0.00% 0
24.06.19 283,000 3,500 1,223,063 0 0 0.00% 0
24.06.18 278,500 4,500 1,641,698 0 0 0.00% 0
24.06.17 268,000 10,500 1,927,790 0 0 0.00% 0
24.06.14 269,000 1,000 774,145 0 0 0.00% 0
24.06.13 270,000 1,000 1,848,352 0 0 0.00% 0
24.06.12 271,000 1,000 564,590 0 0 0.00% 0
24.06.11 267,500 3,500 961,995 0 0 0.00% 0
24.06.10 265,000 2,500 940,979 0 0 0.00% 0
24.06.07 264,000 1,000 515,479 0 0 0.00% 0
24.06.05 259,000 5,000 851,561 0 0 0.00% 0
24.06.04 265,000 6,000 652,858 0 0 0.00% 0
24.06.03 253,000 12,000 1,179,598 0 0 0.00% 0
24.05.31 257,000 4,000 903,522 0 0 0.00% 0
24.05.30 261,000 4,000 635,043 0 0 0.00% 0
24.05.29 265,000 4,000 956,475 0 0 0.00% 0
24.05.28 265,500 500 588,930 0 0 0.00% 0
24.05.27 267,500 2,000 1,004,552 0 0 0.00% 0
24.05.24 271,500 4,000 1,047,814 0 0 0.00% 0
24.05.23 277,000 5,500 1,867,603 0 0 0.00% 0
24.05.22 253,000 24,000 3,307,368 0 0 0.00% 0
24.05.21 250,500 2,500 562,537 0 0 0.00% 0
24.05.20 244,000 6,500 845,211 0 0 0.00% 0
24.05.17 247,000 3,000 406,195 0 0 0.00% 0
24.05.16 246,500 500 556,012 0 0 0.00% 0
24.05.14 245,000 1,500 666,853 0 0 0.00% 0
24.05.13 241,500 3,500 547,585 0 0 0.00% 0
24.05.10 237,000 4,500 451,866 0 0 0.00% 0
24.05.09 242,000 5,000 701,197 0 0 0.00% 0
24.05.08 242,000 0 436,284 0 0 0.00% 0
24.05.07 241,000 1,000 796,102 0 0 0.00% 0
24.05.03 249,000 8,000 720,076 0 0 0.00% 0
24.05.02 251,000 2,000 598,082 0 0 0.00% 0
24.04.30 251,500 500 535,220 0 0 0.00% 0
24.04.29 249,500 2,000 849,837 0 0 0.00% 0
24.04.26 250,000 500 975,253 0 0 0.00% 0
24.04.25 252,500 2,500 1,283,243 0 0 0.00% 0
24.04.24 249,500 3,000 1,233,654 0 0 0.00% 0
24.04.23 245,000 4,500 1,138,602 0 0 0.00% 0
24.04.22 235,000 10,000 1,311,400 0 0 0.00% 0
24.04.19 231,000 4,000 1,115,870 0 0 0.00% 0
24.04.18 233,500 2,500 1,108,986 0 0 0.00% 0
24.04.17 242,000 8,500 1,023,640 0 0 0.00% 0
24.04.16 241,500 500 1,174,458 0 0 0.00% 0
24.04.15 238,000 3,500 1,005,889 0 0 0.00% 0
24.04.12 241,000 3,000 991,224 0 0 0.00% 0
24.04.11 228,000 13,000 1,847,112 0 0 0.00% 0
24.04.09 232,500 4,500 660,586 0 0 0.00% 0
24.04.08 225,500 7,000 1,209,166 0 0 0.00% 0
24.04.05 226,000 500 1,114,065 0 0 0.00% 0
24.04.04 216,000 10,000 1,312,399 0 0 0.00% 0
24.04.03 220,000 4,000 1,094,473 0 0 0.00% 0
24.04.02 227,500 7,500 1,712,949 0 0 0.00% 0
24.04.01 233,000 5,500 872,946 0 0 0.00% 0
24.03.29 237,000 4,000 835,997 0 0 0.00% 0
24.03.28 244,000 7,000 978,756 0 0 0.00% 0
24.03.27 240,500 3,500 806,848 0 0 0.00% 0
24.03.26 239,500 1,000 787,158 0 0 0.00% 0
24.03.25 243,500 4,000 771,098 0 0 0.00% 0
24.03.22 252,000 8,500 1,079,964 0 0 0.00% 0
24.03.21 241,000 11,000 1,548,250 0 0 0.00% 0
24.03.20 237,500 3,500 1,225,419 0 0 0.00% 0
24.03.19 242,500 5,000 937,080 0 0 0.00% 0
24.03.18 243,500 1,000 714,165 0 0 0.00% 0
24.03.15 251,500 8,000 1,157,404 0 0 0.00% 0
24.03.14 248,500 3,000 1,534,735 0 0 0.00% 0
24.03.13 241,500 7,000 1,407,441 0 0 0.00% 0
24.03.12 243,500 2,000 1,086,873 0 0 0.00% 0
24.03.11 253,000 9,500 1,166,744 0 0 0.00% 0
24.03.08 250,000 3,000 1,202,449 0 0 0.00% 0
24.03.07 251,000 1,000 981,951 0 0 0.00% 0
24.03.06 249,000 2,000 1,085,342 0 0 0.00% 0
24.03.05 255,500 6,500 1,426,354 0 0 0.00% 0
24.03.04 250,500 5,000 1,841,101 0 0 0.00% 0
24.02.29 248,000 2,500 2,028,558 0 0 0.00% 0
24.02.28 238,500 9,500 1,899,277 0 0 0.00% 0
24.02.27 239,000 500 1,235,358 0 0 0.00% 0
24.02.26 244,000 5,000 1,738,554 0 0 0.00% 0
24.02.23 243,500 500 1,637,562 0 0 0.00% 0
24.02.22 239,500 4,000 1,460,810 0 0 0.00% 0
24.02.21 242,000 2,500 1,125,244 0 0 0.00% 0
24.02.20 252,500 10,500 1,905,872 0 0 0.00% 0
24.02.19 252,500 0 1,772,014 0 0 0.00% 0
24.02.16 240,000 12,500 2,222,062 0 0 0.00% 0
24.02.15 245,500 5,500 2,080,257 0 0 0.00% 0
24.02.14 249,000 3,500 1,667,195 0 0 0.00% 0
24.02.13 250,000 1,000 2,652,622 0 0 0.00% 0
24.02.08 245,000 5,000 2,954,955 0 0 0.00% 0
24.02.07 235,500 9,500 2,687,572 0 0 0.00% 0
24.02.06 238,000 2,500 3,091,511 0 0 0.00% 0
24.02.05 227,000 11,000 5,694,855 0 0 0.00% 0
24.02.02 208,000 19,000 5,794,923 0 0 0.00% 0
24.02.01 194,600 13,400 2,845,324 0 0 0.00% 0
24.01.31 190,000 4,600 1,004,503 0 0 0.00% 0
24.01.30 195,600 5,600 949,485 0 0 0.00% 0
24.01.29 187,300 8,300 1,190,512 0 0 0.00% 0
24.01.26 188,700 1,400 464,832 0 0 0.00% 0
24.01.25 185,000 3,700 745,724 0 0 0.00% 0
24.01.24 184,800 200 344,895 0 0 0.00% 0
24.01.23 180,100 4,700 373,645 0 0 0.00% 0
24.01.22 181,700 1,600 353,628 0 0 0.00% 0
24.01.19 180,200 1,500 287,326 0 0 0.00% 0
24.01.18 181,800 1,600 430,198 0 0 0.00% 0
24.01.17 186,200 4,400 479,231 0 0 0.00% 0
24.01.16 187,500 1,300 224,124 0 0 0.00% 0
24.01.15 186,000 1,500 248,736 0 0 0.00% 0
24.01.12 187,000 1,000 237,023 0 0 0.00% 0
24.01.11 186,700 300 526,144 0 0 0.00% 0
24.01.10 185,600 1,100 324,689 0 0 0.00% 0
24.01.09 185,700 100 345,374 0 0 0.00% 0
24.01.08 187,300 1,600 319,866 0 0 0.00% 0
24.01.05 190,000 2,700 437,424 0 0 0.00% 0
24.01.04 193,800 3,800 502,075 0 0 0.00% 0
24.01.03 200,500 6,700 544,744 0 0 0.00% 0
24.01.02 203,500 3,000 370,906 0 0 0.00% 0
23.12.28 198,500 5,000 743,833 0 0 0.00% 0
23.12.27 198,800 300 323,388 0 0 0.00% 0
23.12.26 199,000 200 405,710 0 0 0.00% 0
23.12.22 198,700 300 345,842 0 0 0.00% 0
23.12.21 199,100 400 540,559 0 0 0.00% 0
23.12.20 192,200 6,900 957,607 0 0 0.00% 0
23.12.19 192,000 200 271,127 0 0 0.00% 0
23.12.18 192,800 800 479,850 0 0 0.00% 0
23.12.15 184,800 8,000 1,199,841 0 0 0.00% 0
23.12.14 185,000 200 755,552 0 0 0.00% 0
23.12.13 185,600 600 285,439 0 0 0.00% 0
23.12.12 185,400 200 325,901 0 0 0.00% 0
23.12.11 185,100 300 217,068 0 0 0.00% 0
23.12.08 182,600 2,500 326,545 0 0 0.00% 0
23.12.07 182,900 300 294,861 0 0 0.00% 0
23.12.06 181,400 1,500 278,984 0 0 0.00% 0
23.12.05 181,600 200 273,183 0 0 0.00% 0
23.12.04 182,800 1,200 298,855 0 0 0.00% 0
23.12.01 184,300 1,500 297,219 0 0 0.00% 0
23.11.30 184,800 500 550,541 0 0 0.00% 0
23.11.29 185,700 900 283,415 0 0 0.00% 0
23.11.28 184,900 800 268,547 0 0 0.00% 0
23.11.27 184,000 900 186,825 0 0 0.00% 0
23.11.24 184,800 800 160,819 0 0 0.00% 0
23.11.23 183,000 1,800 239,528 0 0 0.00% 0
23.11.22 184,200 1,200 218,078 0 0 0.00% 0
23.11.21 183,600 600 251,948 0 0 0.00% 0
23.11.20 184,400 800 275,627 0 0 0.00% 0
23.11.17 184,800 400 259,034 0 0 0.00% 0
23.11.16 182,500 1,600 362,989 0 0 0.00% 0
23.11.15 175,200 7,300 802,838 0 0 0.00% 0
23.11.14 173,300 1,900 327,888 0 0 0.00% 0
23.11.13 173,700 400 320,503 0 0 0.00% 0
23.11.10 174,700 1,000 247,358 0 0 0.00% 0
23.11.09 174,800 100 374,042 0 0 0.00% 0
23.11.08 176,100 1,300 393,009 0 0 0.00% 0
23.11.07 177,900 1,800 530,101 0 0 0.00% 0
23.11.06 173,400 4,500 655,100 0 0 0.00% 0
23.11.03 172,000 1,400 429,415 0 0 0.00% 0
23.11.02 170,300 1,700 656,244 0 0 0.00% 0
23.11.01 169,700 600 446,486 0 0 0.00% 0
23.10.31 172,500 2,800 681,496 0 0 0.00% 0
23.10.30 175,600 3,100 723,714 0 0 0.00% 0
23.10.27 179,500 3,900 781,051 0 0 0.00% 0
23.10.26 182,000 2,500 632,543 0 0 0.00% 0
23.10.25 182,800 800 372,977 0 0 0.00% 0
23.10.24 185,400 2,600 416,640 0 0 0.00% 0
23.10.23 183,500 1,900 285,153 0 0 0.00% 0
23.10.20 188,900 5,400 595,415 0 0 0.00% 0
23.10.19 191,800 2,900 381,932 0 0 0.00% 0
23.10.18 188,500 3,300 531,828 0 0 0.00% 0
23.10.17 186,800 1,700 411,829 0 0 0.00% 0
23.10.16 187,100 300 289,917 0 0 0.00% 0
23.10.13 188,000 900 252,539 0 0 0.00% 0
23.10.12 189,400 1,400 448,977 0 0 0.00% 0
23.10.11 188,400 1,000 428,472 0 0 0.00% 0
23.10.10 192,200 3,800 573,531 0 0 0.00% 0
23.10.06 190,500 1,700 332,275 0 0 0.00% 0
23.10.05 190,800 300 393,830 0 0 0.00% 0
23.10.04 191,100 300 631,578 0 0 0.00% 0
23.09.27 190,700 400 321,377 0 0 0.00% 0
23.09.26 192,900 2,200 300,994 0 0 0.00% 0
23.09.25 191,500 1,400 344,867 0 0 0.00% 0
23.09.22 191,900 400 318,729 0 0 0.00% 0
23.09.21 194,900 3,000 321,509 0 0 0.00% 0
23.09.20 190,000 4,900 630,775 0 0 0.00% 0
23.09.19 191,000 1,000 288,834 0 0 0.00% 0
23.09.18 192,200 1,200 288,784 0 0 0.00% 0
23.09.15 190,700 1,500 510,578 0 0 0.00% 0
23.09.14 189,800 900 626,892 0 0 0.00% 0
23.09.13 186,200 3,600 577,783 0 0 0.00% 0
23.09.12 185,500 700 272,544 0 0 0.00% 0
23.09.11 185,700 200 193,766 0 0 0.00% 0
23.09.08 187,200 1,500 190,484 0 0 0.00% 0
23.09.07 186,700 500 297,360 0 0 0.00% 0
23.09.06 186,600 100 258,431 0 0 0.00% 0
23.09.05 187,300 700 289,342 0 0 0.00% 0
23.09.04 187,400 100 306,224 0 0 0.00% 0
23.09.01 189,100 1,700 279,581 0 0 0.00% 0
23.08.31 187,800 1,300 582,206 0 0 0.00% 0
23.08.30 186,700 1,100 329,490 0 0 0.00% 0
23.08.29 185,400 1,300 315,277 0 0 0.00% 0
23.08.28 186,200 800 297,253 0 0 0.00% 0
23.08.25 186,400 200 362,735 0 0 0.00% 0
23.08.24 187,500 1,100 317,940 0 0 0.00% 0
23.08.23 187,900 400 251,261 0 0 0.00% 0
23.08.22 186,100 1,800 296,217 0 0 0.00% 0
23.08.21 186,100 0 278,816 0 0 0.00% 0
23.08.18 184,800 1,300 416,843 0 0 0.00% 0
23.08.17 185,800 1,000 455,486 0 0 0.00% 0
23.08.16 188,800 3,000 555,910 0 0 0.00% 0
23.08.14 190,500 1,700 294,558 0 0 0.00% 0
23.08.11 188,400 2,100 523,502 0 0 0.00% 0
23.08.10 189,400 1,000 485,999 0 0 0.00% 0
23.08.09 188,400 1,000 364,682 0 0 0.00% 0
23.08.08 188,000 400 555,184 0 0 0.00% 0
23.08.07 192,200 4,200 838,094 0 0 0.00% 0
23.08.04 191,700 500 369,995 0 0 0.00% 0
23.08.03 192,500 800 528,435 0 0 0.00% 0
23.08.02 199,400 6,900 909,927 0 0 0.00% 0
23.08.01 196,000 3,400 693,054 0 0 0.00% 0
23.07.31 196,800 800 665,594 0 0 0.00% 0
23.07.28 197,800 1,000 775,335 0 0 0.00% 0
23.07.27 198,700 900 1,235,594 0 0 0.00% 0
23.07.26 200,500 3,100 741,501 0 0 0.00% 0
23.07.25 199,200 1,300 489,462 0 0 0.00% 0
23.07.24 200,000 800 612,112 0 0 0.00% 0
23.07.21 200,500 500 506,221 0 0 0.00% 0
23.07.20 202,000 1,500 526,299 0 0 0.00% 0
23.07.19 201,500 500 489,294 0 0 0.00% 0
23.07.18 203,500 2,000 496,825 0 0 0.00% 0
23.07.17 208,500 5,000 512,149 0 0 0.00% 0
23.07.14 203,500 5,000 652,848 0 0 0.00% 0
23.07.13 203,500 0 539,366 0 0 0.00% 0
23.07.12 207,000 3,500 500,427 0 0 0.00% 0
23.07.11 205,500 1,500 534,343 0 0 0.00% 0
23.07.10 204,000 1,500 509,849 0 0 0.00% 0
23.07.07 206,500 2,500 473,395 0 0 0.00% 0
23.07.06 205,500 1,000 641,284 0 0 0.00% 0
23.07.05 208,000 2,500 584,029 0 0 0.00% 0
23.07.04 208,500 500 423,525 0 0 0.00% 0
23.07.03 206,500 2,000 542,600 0 0 0.00% 0
23.06.30 204,500 2,000 541,750 0 0 0.00% 0
23.06.29 206,000 1,500 313,678 0 0 0.00% 0
23.06.28 206,000 0 625,282 0 0 0.00% 0
23.06.27 200,500 5,500 802,766 0 0 0.00% 0
23.06.26 199,900 600 304,472 0 0 0.00% 0
23.06.23 202,000 2,100 347,689 0 0 0.00% 0
23.06.22 204,000 2,000 388,240 0 0 0.00% 0
23.06.21 197,900 6,100 1,021,214 0 0 0.00% 0
23.06.20 199,300 1,400 329,375 0 0 0.00% 0
23.06.19 199,400 100 374,210 0 0 0.00% 0
23.06.16 199,700 300 542,679 0 0 0.00% 0
23.06.15 201,000 1,300 353,440 0 0 0.00% 0
23.06.14 198,000 3,000 658,081 0 0 0.00% 0
23.06.13 196,200 1,800 472,938 0 0 0.00% 0
23.06.12 197,100 900 427,156 0 0 0.00% 0
23.06.09 196,700 400 412,249 0 0 0.00% 0
23.06.08 196,400 300 915,880 0 0 0.00% 0
23.06.07 201,000 4,600 952,658 0 0 0.00% 0
23.06.05 199,500 1,500 393,172 0 0 0.00% 0
23.06.02 197,500 2,000 414,451 0 0 0.00% 0
23.06.01 200,000 2,500 785,817 0 0 0.00% 0
23.05.31 200,500 500 873,878 0 0 0.00% 0
23.05.30 205,500 5,000 855,844 0 0 0.00% 0
23.05.26 203,500 2,000 593,962 0 0 0.00% 0
23.05.25 207,500 4,000 523,443 0 0 0.00% 0
23.05.24 207,500 0 303,536 0 0 0.00% 0
23.05.23 207,500 0 354,748 0 0 0.00% 0
23.05.22 205,500 2,000 466,859 0 0 0.00% 0
23.05.19 206,500 1,000 525,895 0 0 0.00% 0
23.05.18 204,500 2,000 472,315 0 0 0.00% 0
23.05.17 202,500 2,000 547,234 0 0 0.00% 0
23.05.16 208,000 5,500 868,938 0 0 0.00% 0
23.05.15 208,500 500 590,973 0 0 0.00% 0
23.05.12 208,000 500 537,712 0 0 0.00% 0
23.05.11 210,000 2,000 914,851 0 0 0.00% 0
23.05.10 205,000 5,000 1,468,035 0 0 0.00% 0
23.05.09 202,500 2,500 699,885 0 0 0.00% 0
23.05.08 199,200 3,300 587,469 0 0 0.00% 0
23.05.04 201,000 1,800 469,108 0 0 0.00% 0
23.05.03 201,500 500 457,735 0 0 0.00% 0
23.05.02 197,500 4,000 569,815 0 0 0.00% 0
23.04.28 202,000 4,500 1,045,845 0 0 0.00% 0
23.04.27 201,500 500 968,825 0 0 0.00% 0
23.04.26 201,000 500 2,204,408 0 0 0.00% 0
23.04.25 191,900 9,100 2,051,551 0 0 0.00% 0
23.04.24 190,400 1,500 432,354 0 0 0.00% 0
23.04.21 192,500 2,100 451,853 0 0 0.00% 0
23.04.20 193,600 1,800 341,291 0 0 0.00% 0
23.04.19 191,400 2,200 569,502 0 0 0.00% 0
23.04.18 195,000 3,600 959,117 0 0 0.00% 0
23.04.17 196,100 1,100 494,014 0 0 0.00% 0
23.04.14 198,900 2,500 550,665 0 0 0.00% 0
23.04.13 198,200 700 818,115 0 0 0.00% 0
23.04.12 192,100 6,100 1,511,336 0 0 0.00% 0
23.04.11 185,900 6,200 1,060,331 0 0 0.00% 0
23.04.10 185,100 800 479,016 0 0 0.00% 0
23.04.07 185,100 0 434,549 0 0 0.00% 0
23.04.06 186,700 1,600 665,032 0 0 0.00% 0
23.04.05 183,800 2,900 507,631 0 0 0.00% 0
23.04.04 183,600 200 507,297 0 0 0.00% 0
23.04.03 184,500 900 528,172 0 0 0.00% 0
23.03.31 181,200 3,300 655,030 0 0 0.00% 0
23.03.30 180,400 800 523,948 0 0 0.00% 0
23.03.29 177,100 3,300 569,647 0 0 0.00% 0
23.03.28 176,100 1,000 338,274 0 0 0.00% 0
23.03.27 177,700 1,600 400,924 0 0 0.00% 0
23.03.24 180,500 2,800 646,829 0 0 0.00% 0
23.03.23 180,300 200 589,058 0 0 0.00% 0
23.03.22 175,800 4,500 715,697 0 0 0.00% 0
23.03.21 175,100 700 296,705 0 0 0.00% 0
23.03.20 176,600 1,500 365,119 0 0 0.00% 0
23.03.17 174,000 2,600 500,365 0 0 0.00% 0
23.03.16 174,300 300 391,317 0 0 0.00% 0
23.03.15 171,000 3,300 480,043 0 0 0.00% 0
23.03.14 176,000 5,000 587,097 0 0 0.00% 0
23.03.13 175,000 1,000 528,340 0 0 0.00% 0
23.03.10 176,300 1,300 442,309 0 0 0.00% 0
23.03.09 174,900 1,400 804,002 0 0 0.00% 0
23.03.08 175,100 200 488,410 0 0 0.00% 0
23.03.07 177,500 2,400 460,937 0 0 0.00% 0
23.03.06 176,100 1,400 545,730 0 0 0.00% 0
23.03.03 178,500 2,400 546,927 0 0 0.00% 0
23.03.02 176,300 2,200 720,019 0 0 0.00% 0
23.02.28 173,300 3,000 759,756 0 0 0.00% 0
23.02.27 173,900 600 425,953 0 0 0.00% 0
23.02.24 176,200 2,300 358,561 0 0 0.00% 0
23.02.23 174,200 2,000 443,008 0 0 0.00% 0
23.02.22 178,200 4,000 428,968 0 0 0.00% 0
23.02.21 178,200 0 452,136 0 0 0.00% 0
23.02.20 179,000 800 403,332 0 0 0.00% 0
23.02.17 179,300 300 456,322 0 0 0.00% 0
23.02.16 172,700 6,600 1,067,308 0 0 0.00% 0
23.02.15 173,700 1,000 450,148 0 0 0.00% 0
23.02.14 171,600 2,100 501,509 0 0 0.00% 0
23.02.13 173,400 1,800 370,398 0 0 0.00% 0
23.02.10 172,600 800 370,876 0 0 0.00% 0
23.02.09 172,700 100 580,317 0 0 0.00% 0
23.02.08 170,500 2,200 441,466 0 0 0.00% 0
23.02.06 172,800 2,100 580,102 0 0 0.00% 0
23.02.03 169,900 2,900 766,348 0 0 0.00% 0
23.02.02 170,000 100 544,642 0 0 0.00% 0
23.02.01 167,000 3,000 595,405 0 0 0.00% 0
23.01.31 170,000 3,000 682,306 0 0 0.00% 0
23.01.30 173,900 3,900 788,537 0 0 0.00% 0
23.01.27 174,900 1,400 1,085,315 0 0 0.00% 0
23.01.25 164,500 1,200 357,074 0 0 0.00% 0
23.01.20 164,500 500 296,063 0 0 0.00% 0
23.01.19 164,000 500 353,522 0 0 0.00% 0
23.01.18 164,500 1,500 499,603 0 0 0.00% 0
23.01.17 166,000 500 452,113 0 0 0.00% 0
23.01.16 166,500 2,500 797,353 0 0 0.00% 0
23.01.13 169,000 2,500 707,095 0 0 0.00% 0
23.01.12 166,500 2,500 869,403 0 0 0.00% 0
23.01.11 164,000 1,000 367,725 0 0 0.00% 0
23.01.10 163,000 1,000 414,613 0 0 0.00% 0
23.01.09 164,000 4,500 614,204 0 0 0.00% 0
23.01.06 159,500 500 502,420 0 0 0.00% 0
23.01.05 159,000 1,500 577,152 0 0 0.00% 0
23.01.04 160,500 1,500 463,444 0 0 0.00% 0
23.01.03 159,000 2,000 787,752 0 0 0.00% 0
23.01.02 157,000 6,000 1,132,256 0 0 0.00% 0
22.12.29 151,000 3,000 552,974 0 0 0.00% 0
22.12.28 154,000 4,000 556,921 0 0 0.00% 0
22.12.27 158,000 0 637,139 0 0 0.00% 0
22.12.26 158,000 1,000 387,872 0 0 0.00% 0
22.12.23 157,000 1,500 336,597 0 0 0.00% 0
22.12.22 158,500 2,500 452,454 0 0 0.00% 0
22.12.21 156,000 1,000 531,850 0 0 0.00% 0
22.12.20 157,000 2,000 1,039,931 0 0 0.00% 0
22.12.19 159,000 3,500 734,465 0 0 0.00% 0
22.12.16 162,500 500 446,581 0 0 0.00% 0
22.12.15 162,000 1,500 383,741 0 0 0.00% 0
22.12.14 163,500 4,000 614,474 0 0 0.00% 0
22.12.13 159,500 4,000 756,323 0 0 0.00% 0
22.12.12 163,500 1,000 232,963 0 0 0.00% 0
22.12.09 162,500 500 464,194 0 0 0.00% 0
22.12.08 162,000 1,000 703,551 0 0 0.00% 0
22.12.07 163,000 1,500 379,112 0 0 0.00% 0
22.12.06 164,500 1,000 434,862 0 0 0.00% 0
22.12.05 165,500 3,500 788,455 0 0 0.00% 0
22.12.02 169,000 2,500 453,689 0 0 0.00% 0
22.12.01 171,500 2,500 499,538 0 0 0.00% 0
22.11.30 169,000 0 633,720 0 0 0.00% 0
22.11.29 169,000 1,500 341,427 0 0 0.00% 0
22.11.28 167,500 1,500 551,024 0 0 0.00% 0
22.11.25 166,000 1,500 356,637 0 0 0.00% 0
22.11.24 167,500 1,500 323,362 0 0 0.00% 0
22.11.23 166,000 500 449,446 0 0 0.00% 0
22.11.22 165,500 2,500 454,542 0 0 0.00% 0
22.11.21 168,000 1,500 517,728 0 0 0.00% 0
22.11.18 169,500 500 559,141 0 0 0.00% 0
22.11.17 170,000 2,000 502,812 0 0 0.00% 0
22.11.16 172,000 2,500 642,717 0 0 0.00% 0
22.11.15 174,500 1,500 838,806 0 0 0.00% 0
22.11.14 176,000 4,000 1,379,189 0 0 0.00% 0
22.11.11 172,000 2,500 980,474 0 0 0.00% 0
22.11.10 169,500 0 1,018,720 0 0 0.00% 0
22.11.09 169,500 500 953,568 0 0 0.00% 0
22.11.08 170,000 500 804,889 0 0 0.00% 0
22.11.07 169,500 6,500 1,126,417 0 0 0.00% 0
22.11.04 163,000 1,000 522,276 0 0 0.00% 0
22.11.03 162,000 3,000 1,008,989 0 0 0.00% 0
22.11.02 165,000 500 941,434 0 0 0.00% 0
22.11.01 164,500 0 628,185 0 0 0.00% 0
22.10.31 164,500 500 622,380 0 0 0.00% 0
22.10.28 164,000 2,000 752,111 0 0 0.00% 0
22.10.27 162,000 1,500 876,823 0 0 0.00% 0
22.10.26 160,500 2,000 1,023,919 0 0 0.00% 0
22.10.25 162,500 1,000 967,860 0 0 0.00% 0
22.10.24 161,500 5,500 1,443,569 0 0 0.00% 0
22.10.21 167,000 1,500 695,788 0 0 0.00% 0
22.10.20 168,500 500 692,203 0 0 0.00% 0
22.10.19 168,000 0 1,111,330 0 0 0.00% 0
22.10.18 168,000 1,000 1,286,984 0 0 0.00% 0
22.10.17 167,000 0 665,601 0 0 0.00% 0
22.10.14 167,000 2,500 657,249 0 0 0.00% 0
22.10.13 164,500 3,500 691,537 0 0 0.00% 0
22.10.12 168,000 0 821,753 0 0 0.00% 0
22.10.11 168,000 7,500 1,145,441 0 0 0.00% 0
22.10.07 175,500 2,500 608,384 0 0 0.00% 0
22.10.06 178,000 1,000 611,007 0 0 0.00% 0
22.10.05 177,000 2,500 1,144,019 0 0 0.00% 0
22.10.04 179,500 3,000 831,935 0 0 0.00% 0
22.09.30 176,500 5,000 1,005,125 0 0 0.00% 0
22.09.29 181,500 2,000 714,142 0 0 0.00% 0
22.09.28 179,500 6,500 1,163,914 0 0 0.00% 0
22.09.27 186,000 3,500 890,612 0 0 0.00% 0
22.09.26 182,500 8,000 1,609,911 0 0 0.00% 0
22.09.23 190,500 3,000 680,644 0 0 0.00% 0
22.09.22 193,500 3,500 540,322 0 0 0.00% 0
22.09.21 197,000 1,500 622,478 0 0 0.00% 0
22.09.20 198,500 3,000 692,217 0 0 0.00% 0
22.09.19 201,500 500 693,456 0 0 0.00% 0
22.09.16 201,000 3,000 911,954 0 0 0.00% 0
22.09.15 198,000 500 404,656 0 0 0.00% 0
22.09.14 198,500 2,000 668,955 0 0 0.00% 0
22.09.13 200,500 500 910,285 0 0 0.00% 0
22.09.08 200,000 2,000 860,563 0 0 0.00% 0
22.09.07 202,000 1,000 758,254 0 0 0.00% 0
22.09.06 201,000 1,000 591,596 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 09:00 더보기 >