현대차우

(005385)    I    코스피 운수장비 11.22 09:07
157,300 전일 156,800 고가 157,300 상한가 203,500 거래량
(주)
858
500 0.32% 시가 157,000 저가 156,900 하한가 109,800 거래대금
(백만)
135
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 158,000 1,200 54,981 -28,478 15,237,852 63.83% 8,634,136
24.11.20 157,200 800 65,115 -15,999 15,266,330 63.95% 8,605,658
24.11.19 157,700 500 32,786 682 15,282,329 64.02% 8,589,659
24.11.18 153,300 4,400 86,213 -10,834 15,281,647 64.01% 8,590,341
24.11.15 150,300 3,000 55,179 -27,023 15,292,481 64.06% 8,579,507
24.11.14 150,000 1,500 85,806 -27,617 15,319,504 64.17% 8,552,484
24.11.13 153,300 3,300 81,900 -30,651 15,347,121 64.29% 8,524,867
24.11.12 156,700 3,400 75,271 -35,361 15,377,772 64.42% 8,494,216
24.11.11 154,700 2,000 85,895 -36,191 15,413,133 64.57% 8,458,855
24.11.08 155,500 800 67,977 -11,928 15,449,324 64.72% 8,422,664
24.11.07 155,300 200 91,954 15,461,252 15,461,252 64.77% 8,410,736
24.11.06 158,100 2,800 78,620 0 0 0.00% 0
24.11.05 157,700 400 69,222 0 0 0.00% 0
24.11.04 158,900 1,200 108,610 0 0 0.00% 0
24.11.01 157,400 1,500 63,016 0 0 0.00% 0
24.10.31 159,600 2,200 74,106 0 0 0.00% 0
24.10.30 161,000 1,400 60,038 0 0 0.00% 0
24.10.29 162,600 1,600 63,544 0 0 0.00% 0
24.10.28 163,600 1,000 72,697 0 0 0.00% 0
24.10.25 164,800 1,200 122,352 0 0 0.00% 0
24.10.24 170,500 5,700 89,990 0 0 0.00% 0
24.10.23 168,200 2,300 57,943 0 0 0.00% 0
24.10.22 169,000 800 43,138 0 0 0.00% 0
24.10.21 167,000 2,000 33,414 0 0 0.00% 0
24.10.18 166,400 600 35,355 0 0 0.00% 0
24.10.17 170,000 3,600 58,952 0 0 0.00% 0
24.10.16 172,100 2,100 69,275 0 0 0.00% 0
24.10.15 173,700 1,600 47,358 0 0 0.00% 0
24.10.14 175,500 1,800 36,609 0 0 0.00% 0
24.10.11 175,700 200 27,003 0 0 0.00% 0
24.10.10 174,400 1,300 55,557 0 0 0.00% 0
24.10.08 175,000 600 29,379 0 0 0.00% 0
24.10.07 168,000 7,000 60,166 0 0 0.00% 0
24.10.04 168,300 300 49,268 0 0 0.00% 0
24.10.02 169,900 1,600 82,243 0 0 0.00% 0
24.09.30 176,400 6,500 73,719 0 0 0.00% 0
24.09.27 181,000 4,600 72,410 0 0 0.00% 0
24.09.26 178,600 2,400 87,014 0 0 0.00% 0
24.09.25 177,900 700 52,566 0 0 0.00% 0
24.09.24 178,600 700 47,713 0 0 0.00% 0
24.09.23 181,000 2,400 57,568 0 0 0.00% 0
24.09.20 179,900 1,100 122,641 0 0 0.00% 0
24.09.19 173,000 6,900 118,332 0 0 0.00% 0
24.09.13 167,500 5,500 88,797 0 0 0.00% 0
24.09.12 164,300 3,200 59,564 0 0 0.00% 0
24.09.11 168,200 3,900 116,168 0 0 0.00% 0
24.09.10 166,000 2,200 74,935 0 0 0.00% 0
24.09.09 166,000 0 54,938 0 0 0.00% 0
24.09.06 167,700 1,700 74,422 0 0 0.00% 0
24.09.05 169,800 2,100 72,214 0 0 0.00% 0
24.09.04 174,000 4,200 77,674 0 0 0.00% 0
24.09.03 179,000 5,000 88,530 0 0 0.00% 0
24.09.02 181,500 2,500 73,177 0 0 0.00% 0
24.08.30 186,000 4,500 134,412 0 0 0.00% 0
24.08.29 176,000 10,000 375,811 0 0 0.00% 0
24.08.28 168,000 8,000 152,538 0 0 0.00% 0
24.08.27 168,600 600 37,489 0 0 0.00% 0
24.08.26 168,500 100 33,862 0 0 0.00% 0
24.08.23 167,000 1,500 38,142 0 0 0.00% 0
24.08.22 167,000 0 24,754 0 0 0.00% 0
24.08.21 167,000 0 21,593 0 0 0.00% 0
24.08.20 166,900 100 25,492 0 0 0.00% 0
24.08.19 167,000 100 44,941 0 0 0.00% 0
24.08.16 162,000 5,000 68,854 0 0 0.00% 0
24.08.14 165,400 3,400 46,726 0 0 0.00% 0
24.08.13 165,500 100 35,739 0 0 0.00% 0
24.08.12 165,700 200 51,188 0 0 0.00% 0
24.08.09 158,700 7,000 59,223 0 0 0.00% 0
24.08.08 158,400 300 43,320 0 0 0.00% 0
24.08.07 154,600 3,800 81,673 0 0 0.00% 0
24.08.06 149,700 4,900 136,009 0 0 0.00% 0
24.08.05 160,500 10,800 146,567 0 0 0.00% 0
24.08.02 166,800 6,300 97,742 0 0 0.00% 0
24.08.01 165,800 1,000 42,325 0 0 0.00% 0
24.07.31 163,200 2,600 56,409 0 0 0.00% 0
24.07.30 163,000 200 34,828 0 0 0.00% 0
24.07.29 158,600 4,400 83,128 0 0 0.00% 0
24.07.26 160,600 2,000 114,388 0 0 0.00% 0
24.07.25 164,300 3,700 56,208 0 0 0.00% 0
24.07.24 167,000 2,700 26,768 0 0 0.00% 0
24.07.23 161,800 5,200 62,601 0 0 0.00% 0
24.07.22 166,300 4,500 85,826 0 0 0.00% 0
24.07.19 163,600 2,700 51,575 0 0 0.00% 0
24.07.18 166,500 2,900 76,117 0 0 0.00% 0
24.07.17 167,900 1,400 54,781 0 0 0.00% 0
24.07.16 166,800 1,100 92,180 0 0 0.00% 0
24.07.15 167,000 200 50,636 0 0 0.00% 0
24.07.12 169,500 2,500 66,630 0 0 0.00% 0
24.07.11 170,000 500 38,254 0 0 0.00% 0
24.07.10 171,400 1,400 80,859 0 0 0.00% 0
24.07.09 177,100 5,700 117,362 0 0 0.00% 0
24.07.08 177,800 700 45,380 0 0 0.00% 0
24.07.05 178,500 700 67,383 0 0 0.00% 0
24.07.04 179,000 500 71,299 0 0 0.00% 0
24.07.03 172,800 6,200 93,661 0 0 0.00% 0
24.07.02 179,700 6,900 144,439 0 0 0.00% 0
24.07.01 181,800 2,100 87,474 0 0 0.00% 0
24.06.28 186,400 4,600 220,004 0 0 0.00% 0
24.06.27 174,000 12,400 224,763 0 0 0.00% 0
24.06.26 169,000 5,000 153,805 0 0 0.00% 0
24.06.25 164,000 5,000 84,041 0 0 0.00% 0
24.06.24 163,500 500 45,890 0 0 0.00% 0
24.06.21 166,900 3,400 61,497 0 0 0.00% 0
24.06.20 167,000 100 35,821 0 0 0.00% 0
24.06.19 165,100 1,900 86,007 0 0 0.00% 0
24.06.18 163,000 2,100 89,230 0 0 0.00% 0
24.06.17 158,800 4,200 100,404 0 0 0.00% 0
24.06.14 158,700 100 33,407 0 0 0.00% 0
24.06.13 159,300 600 73,279 0 0 0.00% 0
24.06.12 160,000 700 30,835 0 0 0.00% 0
24.06.11 156,900 3,100 56,231 0 0 0.00% 0
24.06.10 155,700 1,200 33,196 0 0 0.00% 0
24.06.07 155,600 100 34,605 0 0 0.00% 0
24.06.05 154,500 1,100 41,312 0 0 0.00% 0
24.06.04 158,500 4,000 40,767 0 0 0.00% 0
24.06.03 153,400 5,100 55,998 0 0 0.00% 0
24.05.31 154,800 1,400 85,918 0 0 0.00% 0
24.05.30 156,400 1,600 41,841 0 0 0.00% 0
24.05.29 158,700 2,300 48,125 0 0 0.00% 0
24.05.28 160,400 1,700 44,555 0 0 0.00% 0
24.05.27 161,200 800 55,895 0 0 0.00% 0
24.05.24 162,900 1,700 51,050 0 0 0.00% 0
24.05.23 166,600 3,700 96,407 0 0 0.00% 0
24.05.22 157,900 8,700 172,144 0 0 0.00% 0
24.05.21 157,600 300 44,266 0 0 0.00% 0
24.05.20 155,800 1,800 72,075 0 0 0.00% 0
24.05.17 155,900 100 35,130 0 0 0.00% 0
24.05.16 154,200 1,700 52,423 0 0 0.00% 0
24.05.14 152,600 1,600 47,522 0 0 0.00% 0
24.05.13 152,800 200 37,131 0 0 0.00% 0
24.05.10 153,000 200 37,091 0 0 0.00% 0
24.05.09 155,700 2,700 42,273 0 0 0.00% 0
24.05.08 155,100 600 31,527 0 0 0.00% 0
24.05.07 153,900 1,200 45,376 0 0 0.00% 0
24.05.03 156,000 2,100 47,108 0 0 0.00% 0
24.05.02 158,400 2,400 50,994 0 0 0.00% 0
24.04.30 158,300 100 47,273 0 0 0.00% 0
24.04.29 154,800 3,500 70,569 0 0 0.00% 0
24.04.26 155,000 200 51,853 0 0 0.00% 0
24.04.25 156,000 1,000 44,625 0 0 0.00% 0
24.04.24 153,000 3,000 50,579 0 0 0.00% 0
24.04.23 150,300 2,700 60,269 0 0 0.00% 0
24.04.22 145,600 4,700 57,763 0 0 0.00% 0
24.04.19 145,000 600 73,839 0 0 0.00% 0
24.04.18 144,600 400 46,441 0 0 0.00% 0
24.04.17 147,300 2,700 48,804 0 0 0.00% 0
24.04.16 150,300 3,000 66,159 0 0 0.00% 0
24.04.15 148,500 1,800 52,992 0 0 0.00% 0
24.04.12 149,700 1,200 52,218 0 0 0.00% 0
24.04.11 146,900 2,800 91,337 0 0 0.00% 0
24.04.09 151,200 4,300 54,310 0 0 0.00% 0
24.04.08 148,900 2,300 71,339 0 0 0.00% 0
24.04.05 151,400 2,500 53,850 0 0 0.00% 0
24.04.04 143,100 8,300 110,527 0 0 0.00% 0
24.04.03 144,700 1,600 89,389 0 0 0.00% 0
24.04.02 150,200 5,500 150,932 0 0 0.00% 0
24.04.01 156,000 5,800 105,248 0 0 0.00% 0
24.03.29 158,100 2,100 67,425 0 0 0.00% 0
24.03.28 160,400 2,300 88,322 0 0 0.00% 0
24.03.27 156,700 3,700 84,696 0 0 0.00% 0
24.03.26 157,000 300 87,733 0 0 0.00% 0
24.03.25 158,700 1,700 60,658 0 0 0.00% 0
24.03.22 162,200 3,500 123,100 0 0 0.00% 0
24.03.21 153,600 8,600 116,982 0 0 0.00% 0
24.03.20 150,600 3,000 66,574 0 0 0.00% 0
24.03.19 156,000 5,400 101,714 0 0 0.00% 0
24.03.18 158,000 2,000 97,921 0 0 0.00% 0
24.03.15 164,300 6,300 169,015 0 0 0.00% 0
24.03.14 159,000 5,300 125,261 0 0 0.00% 0
24.03.13 156,000 3,000 75,415 0 0 0.00% 0
24.03.12 156,400 400 72,428 0 0 0.00% 0
24.03.11 161,500 5,100 114,332 0 0 0.00% 0
24.03.08 159,300 2,200 105,755 0 0 0.00% 0
24.03.07 162,000 2,700 110,145 0 0 0.00% 0
24.03.06 165,000 3,000 137,892 0 0 0.00% 0
24.03.05 166,000 1,000 158,851 0 0 0.00% 0
24.03.04 159,500 6,500 218,188 0 0 0.00% 0
24.02.29 153,600 5,900 275,609 0 0 0.00% 0
24.02.28 152,300 1,300 282,519 0 0 0.00% 0
24.02.27 153,900 1,600 222,839 0 0 0.00% 0
24.02.26 158,100 4,200 221,147 0 0 0.00% 0
24.02.23 157,600 500 141,406 0 0 0.00% 0
24.02.22 153,800 3,800 199,710 0 0 0.00% 0
24.02.21 156,900 3,100 168,354 0 0 0.00% 0
24.02.20 162,100 5,200 308,445 0 0 0.00% 0
24.02.19 157,200 4,900 336,231 0 0 0.00% 0
24.02.16 149,200 8,000 271,904 0 0 0.00% 0
24.02.15 155,600 6,400 331,157 0 0 0.00% 0
24.02.14 150,500 5,100 334,526 0 0 0.00% 0
24.02.13 145,700 4,800 336,398 0 0 0.00% 0
24.02.08 145,600 100 259,055 0 0 0.00% 0
24.02.07 135,500 10,100 299,994 0 0 0.00% 0
24.02.06 134,700 800 273,434 0 0 0.00% 0
24.02.05 130,300 4,400 390,743 0 0 0.00% 0
24.02.02 123,200 7,100 340,926 0 0 0.00% 0
24.02.01 118,200 5,000 179,460 0 0 0.00% 0
24.01.31 116,900 1,300 68,183 0 0 0.00% 0
24.01.30 118,700 1,800 102,223 0 0 0.00% 0
24.01.29 113,100 5,600 211,552 0 0 0.00% 0
24.01.26 112,000 1,100 108,203 0 0 0.00% 0
24.01.25 109,800 2,200 85,183 0 0 0.00% 0
24.01.24 108,800 1,000 38,555 0 0 0.00% 0
24.01.23 108,100 700 29,795 0 0 0.00% 0
24.01.22 108,000 100 23,468 0 0 0.00% 0
24.01.19 106,800 1,200 42,066 0 0 0.00% 0
24.01.18 107,900 1,100 38,932 0 0 0.00% 0
24.01.17 109,400 1,500 66,953 0 0 0.00% 0
24.01.16 110,000 600 31,555 0 0 0.00% 0
24.01.15 109,300 700 25,390 0 0 0.00% 0
24.01.12 109,200 100 25,218 0 0 0.00% 0
24.01.11 109,200 0 32,762 0 0 0.00% 0
24.01.10 109,200 0 22,799 0 0 0.00% 0
24.01.09 108,600 600 33,281 0 0 0.00% 0
24.01.08 108,000 600 31,000 0 0 0.00% 0
24.01.05 109,200 1,200 46,428 0 0 0.00% 0
24.01.04 111,200 2,000 60,630 0 0 0.00% 0
24.01.03 112,300 1,100 39,910 0 0 0.00% 0
24.01.02 113,500 1,200 76,774 0 0 0.00% 0
23.12.28 111,700 1,800 72,174 0 0 0.00% 0
23.12.27 112,200 500 59,496 0 0 0.00% 0
23.12.26 112,000 200 72,781 0 0 0.00% 0
23.12.22 112,400 400 67,358 0 0 0.00% 0
23.12.21 112,800 400 69,670 0 0 0.00% 0
23.12.20 110,300 2,500 108,445 0 0 0.00% 0
23.12.19 109,400 900 48,522 0 0 0.00% 0
23.12.18 111,100 1,700 70,567 0 0 0.00% 0
23.12.15 110,600 500 122,919 0 0 0.00% 0
23.12.14 110,100 500 71,578 0 0 0.00% 0
23.12.13 109,300 800 101,979 0 0 0.00% 0
23.12.12 108,400 900 64,417 0 0 0.00% 0
23.12.11 108,100 300 39,896 0 0 0.00% 0
23.12.08 107,800 300 29,787 0 0 0.00% 0
23.12.07 107,800 0 31,110 0 0 0.00% 0
23.12.06 107,900 100 31,225 0 0 0.00% 0
23.12.05 107,600 300 33,138 0 0 0.00% 0
23.12.04 107,700 100 25,689 0 0 0.00% 0
23.12.01 108,100 400 21,644 0 0 0.00% 0
23.11.30 108,700 600 80,162 0 0 0.00% 0
23.11.29 108,400 300 37,916 0 0 0.00% 0
23.11.28 107,400 1,000 41,943 0 0 0.00% 0
23.11.27 107,500 100 34,459 0 0 0.00% 0
23.11.24 107,900 400 31,684 0 0 0.00% 0
23.11.23 107,700 200 30,181 0 0 0.00% 0
23.11.22 108,200 500 27,691 0 0 0.00% 0
23.11.21 107,400 800 43,454 0 0 0.00% 0
23.11.20 107,400 0 29,335 0 0 0.00% 0
23.11.17 108,000 600 33,701 0 0 0.00% 0
23.11.16 107,000 600 46,551 0 0 0.00% 0
23.11.15 104,200 2,800 68,548 0 0 0.00% 0
23.11.14 102,400 1,800 34,545 0 0 0.00% 0
23.11.13 101,700 700 38,665 0 0 0.00% 0
23.11.10 101,700 0 22,561 0 0 0.00% 0
23.11.09 101,400 300 39,738 0 0 0.00% 0
23.11.08 102,300 900 35,885 0 0 0.00% 0
23.11.07 102,900 600 42,715 0 0 0.00% 0
23.11.06 101,300 1,600 55,798 0 0 0.00% 0
23.11.03 100,700 600 27,138 0 0 0.00% 0
23.11.02 99,700 1,000 38,591 0 0 0.00% 0
23.11.01 99,600 100 30,195 0 0 0.00% 0
23.10.31 100,200 600 52,490 0 0 0.00% 0
23.10.30 100,500 300 45,888 0 0 0.00% 0
23.10.27 101,000 500 37,096 0 0 0.00% 0
23.10.26 102,700 1,700 44,183 0 0 0.00% 0
23.10.25 102,900 200 30,309 0 0 0.00% 0
23.10.24 102,600 300 32,321 0 0 0.00% 0
23.10.23 101,800 800 27,853 0 0 0.00% 0
23.10.20 104,600 2,800 68,255 0 0 0.00% 0
23.10.19 106,100 1,500 34,956 0 0 0.00% 0
23.10.18 103,500 2,600 46,263 0 0 0.00% 0
23.10.17 102,400 1,100 32,189 0 0 0.00% 0
23.10.16 102,700 300 22,745 0 0 0.00% 0
23.10.13 102,900 200 14,565 0 0 0.00% 0
23.10.12 103,900 1,000 24,757 0 0 0.00% 0
23.10.11 102,200 1,700 47,122 0 0 0.00% 0
23.10.10 104,300 2,100 41,910 0 0 0.00% 0
23.10.06 103,500 800 26,702 0 0 0.00% 0
23.10.05 104,500 1,000 44,505 0 0 0.00% 0
23.10.04 105,100 600 50,070 0 0 0.00% 0
23.09.27 104,200 900 20,885 0 0 0.00% 0
23.09.26 106,200 2,000 34,673 0 0 0.00% 0
23.09.25 106,000 200 34,702 0 0 0.00% 0
23.09.22 105,700 300 23,662 0 0 0.00% 0
23.09.21 106,000 300 28,008 0 0 0.00% 0
23.09.20 104,400 1,600 67,303 0 0 0.00% 0
23.09.19 104,200 200 19,685 0 0 0.00% 0
23.09.18 105,100 900 22,172 0 0 0.00% 0
23.09.15 104,400 700 73,942 0 0 0.00% 0
23.09.14 103,900 500 32,448 0 0 0.00% 0
23.09.13 101,700 2,200 53,866 0 0 0.00% 0
23.09.12 101,800 100 22,784 0 0 0.00% 0
23.09.11 99,900 1,900 34,908 0 0 0.00% 0
23.09.08 100,000 100 24,700 0 0 0.00% 0
23.09.07 100,600 600 45,731 0 0 0.00% 0
23.09.06 101,100 500 27,701 0 0 0.00% 0
23.09.05 101,800 700 29,341 0 0 0.00% 0
23.09.04 101,800 0 23,725 0 0 0.00% 0
23.09.01 101,800 0 53,378 0 0 0.00% 0
23.08.31 101,300 500 81,270 0 0 0.00% 0
23.08.30 101,400 100 21,538 0 0 0.00% 0
23.08.29 101,300 100 29,237 0 0 0.00% 0
23.08.28 101,600 300 36,881 0 0 0.00% 0
23.08.25 101,900 300 25,928 0 0 0.00% 0
23.08.24 102,000 100 29,481 0 0 0.00% 0
23.08.23 102,000 0 27,967 0 0 0.00% 0
23.08.22 101,300 700 26,238 0 0 0.00% 0
23.08.21 101,700 400 24,840 0 0 0.00% 0
23.08.18 102,500 800 49,013 0 0 0.00% 0
23.08.17 100,500 2,000 93,588 0 0 0.00% 0
23.08.16 101,800 1,300 67,032 0 0 0.00% 0
23.08.14 100,900 900 29,106 0 0 0.00% 0
23.08.11 101,300 400 103,330 0 0 0.00% 0
23.08.10 102,600 1,300 66,493 0 0 0.00% 0
23.08.09 103,400 800 27,570 0 0 0.00% 0
23.08.08 104,100 700 20,800 0 0 0.00% 0
23.08.07 105,400 1,300 38,000 0 0 0.00% 0
23.08.04 104,500 900 23,860 0 0 0.00% 0
23.08.03 104,700 200 21,737 0 0 0.00% 0
23.08.02 107,700 3,000 41,141 0 0 0.00% 0
23.08.01 107,200 500 32,039 0 0 0.00% 0
23.07.31 107,500 300 33,926 0 0 0.00% 0
23.07.28 105,900 1,600 34,792 0 0 0.00% 0
23.07.27 103,700 2,200 58,273 0 0 0.00% 0
23.07.26 105,200 1,600 51,384 0 0 0.00% 0
23.07.25 103,700 1,500 32,112 0 0 0.00% 0
23.07.24 104,600 900 51,250 0 0 0.00% 0
23.07.21 104,600 0 28,878 0 0 0.00% 0
23.07.20 106,400 1,800 33,507 0 0 0.00% 0
23.07.19 105,400 1,000 40,952 0 0 0.00% 0
23.07.18 107,300 1,900 53,964 0 0 0.00% 0
23.07.17 109,800 2,500 57,312 0 0 0.00% 0
23.07.14 108,800 1,000 37,921 0 0 0.00% 0
23.07.13 109,500 700 36,906 0 0 0.00% 0
23.07.12 109,800 300 34,304 0 0 0.00% 0
23.07.11 109,700 100 33,784 0 0 0.00% 0
23.07.10 108,100 1,600 40,045 0 0 0.00% 0
23.07.07 110,300 2,200 56,291 0 0 0.00% 0
23.07.06 110,300 0 54,183 0 0 0.00% 0
23.07.05 109,600 700 41,241 0 0 0.00% 0
23.07.04 109,000 600 40,511 0 0 0.00% 0
23.07.03 108,800 200 35,174 0 0 0.00% 0
23.06.30 108,400 400 67,744 0 0 0.00% 0
23.06.29 111,100 2,700 69,399 0 0 0.00% 0
23.06.28 111,300 200 61,739 0 0 0.00% 0
23.06.27 110,700 600 48,255 0 0 0.00% 0
23.06.26 109,100 1,600 46,316 0 0 0.00% 0
23.06.23 109,900 800 33,693 0 0 0.00% 0
23.06.22 110,000 100 58,836 0 0 0.00% 0
23.06.21 106,300 3,700 87,203 0 0 0.00% 0
23.06.20 106,700 400 43,597 0 0 0.00% 0
23.06.19 106,600 100 43,148 0 0 0.00% 0
23.06.16 107,900 1,300 52,952 0 0 0.00% 0
23.06.15 107,200 700 23,648 0 0 0.00% 0
23.06.14 106,800 400 34,185 0 0 0.00% 0
23.06.13 107,300 500 34,683 0 0 0.00% 0
23.06.12 107,800 500 36,732 0 0 0.00% 0
23.06.09 107,500 300 34,059 0 0 0.00% 0
23.06.08 106,500 1,000 33,748 0 0 0.00% 0
23.06.07 109,600 3,100 101,256 0 0 0.00% 0
23.06.05 107,200 2,400 61,507 0 0 0.00% 0
23.06.02 103,600 3,600 57,024 0 0 0.00% 0
23.06.01 105,400 1,800 75,191 0 0 0.00% 0
23.05.31 106,000 600 171,289 0 0 0.00% 0
23.05.30 108,000 2,000 93,890 0 0 0.00% 0
23.05.26 108,300 300 50,015 0 0 0.00% 0
23.05.25 109,600 1,300 50,556 0 0 0.00% 0
23.05.24 110,000 400 42,304 0 0 0.00% 0
23.05.23 109,900 100 38,614 0 0 0.00% 0
23.05.22 109,900 0 34,839 0 0 0.00% 0
23.05.19 110,900 1,000 71,331 0 0 0.00% 0
23.05.18 109,500 1,400 69,688 0 0 0.00% 0
23.05.17 107,600 1,900 68,065 0 0 0.00% 0
23.05.16 107,600 0 45,767 0 0 0.00% 0
23.05.15 109,700 2,100 72,795 0 0 0.00% 0
23.05.12 110,500 800 71,501 0 0 0.00% 0
23.05.11 112,700 2,200 90,675 0 0 0.00% 0
23.05.10 111,200 1,500 140,130 0 0 0.00% 0
23.05.09 109,100 2,100 123,033 0 0 0.00% 0
23.05.08 108,500 600 97,396 0 0 0.00% 0
23.05.04 108,300 200 52,548 0 0 0.00% 0
23.05.03 108,500 200 61,537 0 0 0.00% 0
23.05.02 106,000 2,500 120,839 0 0 0.00% 0
23.04.28 107,500 1,500 85,087 0 0 0.00% 0
23.04.27 107,900 400 106,056 0 0 0.00% 0
23.04.26 100,800 7,100 482,224 0 0 0.00% 0
23.04.25 97,000 3,800 198,376 0 0 0.00% 0
23.04.24 96,500 500 34,505 0 0 0.00% 0
23.04.21 96,600 100 41,164 0 0 0.00% 0
23.04.20 97,500 1,000 18,872 0 0 0.00% 0
23.04.19 96,600 900 40,345 0 0 0.00% 0
23.04.18 96,000 600 50,551 0 0 0.00% 0
23.04.17 96,300 300 31,983 0 0 0.00% 0
23.04.14 96,900 400 29,505 0 0 0.00% 0
23.04.13 97,900 1,000 32,944 0 0 0.00% 0
23.04.12 95,700 2,200 122,096 0 0 0.00% 0
23.04.11 94,000 1,700 97,329 0 0 0.00% 0
23.04.10 93,600 400 31,428 0 0 0.00% 0
23.04.07 94,200 600 19,990 0 0 0.00% 0
23.04.06 94,900 700 32,101 0 0 0.00% 0
23.04.05 94,100 800 29,109 0 0 0.00% 0
23.04.04 94,700 600 29,300 0 0 0.00% 0
23.04.03 94,400 300 35,789 0 0 0.00% 0
23.03.31 93,000 1,400 48,115 0 0 0.00% 0
23.03.30 92,700 300 33,508 0 0 0.00% 0
23.03.29 92,000 700 28,716 0 0 0.00% 0
23.03.28 90,000 2,000 45,614 0 0 0.00% 0
23.03.27 92,000 2,000 34,363 0 0 0.00% 0
23.03.24 92,000 0 32,958 0 0 0.00% 0
23.03.23 91,400 600 34,352 0 0 0.00% 0
23.03.22 90,300 1,100 32,778 0 0 0.00% 0
23.03.21 90,600 300 20,895 0 0 0.00% 0
23.03.20 92,300 1,700 35,488 0 0 0.00% 0
23.03.17 91,800 500 43,331 0 0 0.00% 0
23.03.16 93,400 1,600 42,187 0 0 0.00% 0
23.03.15 92,500 900 66,925 0 0 0.00% 0
23.03.14 94,200 1,700 69,000 0 0 0.00% 0
23.03.13 93,700 500 69,030 0 0 0.00% 0
23.03.10 94,100 400 33,800 0 0 0.00% 0
23.03.09 94,500 400 61,203 0 0 0.00% 0
23.03.08 93,900 600 41,699 0 0 0.00% 0
23.03.07 94,000 100 34,634 0 0 0.00% 0
23.03.06 91,900 2,100 71,571 0 0 0.00% 0
23.03.03 93,100 1,200 33,021 0 0 0.00% 0
23.03.02 92,200 900 30,097 0 0 0.00% 0
23.02.28 91,200 1,000 76,556 0 0 0.00% 0
23.02.27 91,800 600 24,463 0 0 0.00% 0
23.02.24 92,900 1,100 33,926 0 0 0.00% 0
23.02.23 91,900 1,000 35,326 0 0 0.00% 0
23.02.22 93,200 1,300 20,500 0 0 0.00% 0
23.02.21 92,700 500 34,814 0 0 0.00% 0
23.02.20 94,500 1,800 58,066 0 0 0.00% 0
23.02.17 93,500 1,000 49,898 0 0 0.00% 0
23.02.16 92,000 1,500 60,537 0 0 0.00% 0
23.02.15 92,300 300 45,945 0 0 0.00% 0
23.02.14 90,400 1,900 48,884 0 0 0.00% 0
23.02.13 90,300 100 35,156 0 0 0.00% 0
23.02.10 89,200 1,100 42,113 0 0 0.00% 0
23.02.09 88,200 1,000 35,525 0 0 0.00% 0
23.02.08 87,600 600 34,735 0 0 0.00% 0
23.02.06 88,600 1,500 32,215 0 0 0.00% 0
23.02.03 87,400 1,200 48,714 0 0 0.00% 0
23.02.02 87,700 300 56,674 0 0 0.00% 0
23.02.01 85,900 1,800 60,076 0 0 0.00% 0
23.01.31 86,800 900 70,707 0 0 0.00% 0
23.01.30 85,900 900 112,971 0 0 0.00% 0
23.01.27 82,800 2,900 150,625 0 0 0.00% 0
23.01.25 79,700 200 30,070 0 0 0.00% 0
23.01.20 79,700 600 18,660 0 0 0.00% 0
23.01.19 80,300 300 28,419 0 0 0.00% 0
23.01.18 80,000 0 25,133 0 0 0.00% 0
23.01.17 80,000 200 27,154 0 0 0.00% 0
23.01.16 79,800 700 25,894 0 0 0.00% 0
23.01.13 80,500 1,600 74,883 0 0 0.00% 0
23.01.12 78,900 1,200 42,295 0 0 0.00% 0
23.01.11 77,700 100 31,499 0 0 0.00% 0
23.01.10 77,800 500 37,020 0 0 0.00% 0
23.01.09 78,300 1,200 31,292 0 0 0.00% 0
23.01.06 77,100 1,000 29,778 0 0 0.00% 0
23.01.05 76,100 600 24,782 0 0 0.00% 0
23.01.04 75,500 800 86,595 0 0 0.00% 0
23.01.03 74,700 0 131,949 0 0 0.00% 0
23.01.02 74,700 700 18,903 0 0 0.00% 0
22.12.29 74,000 2,700 51,695 0 0 0.00% 0
22.12.28 76,700 4,000 65,036 0 0 0.00% 0
22.12.27 80,700 700 68,580 0 0 0.00% 0
22.12.26 80,000 100 33,836 0 0 0.00% 0
22.12.23 79,900 700 23,519 0 0 0.00% 0
22.12.22 80,600 1,300 25,436 0 0 0.00% 0
22.12.21 79,300 0 19,964 0 0 0.00% 0
22.12.20 79,300 0 163,587 0 0 0.00% 0
22.12.19 79,300 1,100 34,127 0 0 0.00% 0
22.12.16 80,400 700 50,689 0 0 0.00% 0
22.12.15 79,700 600 32,476 0 0 0.00% 0
22.12.14 80,300 1,400 44,636 0 0 0.00% 0
22.12.13 78,900 900 36,475 0 0 0.00% 0
22.12.12 79,800 300 19,000 0 0 0.00% 0
22.12.09 79,500 0 17,325 0 0 0.00% 0
22.12.08 79,500 200 26,438 0 0 0.00% 0
22.12.07 79,300 400 29,792 0 0 0.00% 0
22.12.06 79,700 100 23,159 0 0 0.00% 0
22.12.05 79,800 800 33,778 0 0 0.00% 0
22.12.02 80,600 1,600 42,051 0 0 0.00% 0
22.12.01 82,200 1,600 55,035 0 0 0.00% 0
22.11.30 83,800 4,000 334,492 0 0 0.00% 0
22.11.29 79,800 400 28,576 0 0 0.00% 0
22.11.28 79,400 100 69,063 0 0 0.00% 0
22.11.25 79,300 400 26,494 0 0 0.00% 0
22.11.24 79,700 400 27,006 0 0 0.00% 0
22.11.23 79,300 100 46,576 0 0 0.00% 0
22.11.22 79,400 600 31,526 0 0 0.00% 0
22.11.21 80,000 900 51,326 0 0 0.00% 0
22.11.18 80,900 200 40,740 0 0 0.00% 0
22.11.17 81,100 1,500 41,287 0 0 0.00% 0
22.11.16 82,600 900 53,062 0 0 0.00% 0
22.11.15 83,500 300 41,280 0 0 0.00% 0
22.11.14 83,800 1,900 46,804 0 0 0.00% 0
22.11.11 81,900 700 47,744 0 0 0.00% 0
22.11.10 81,200 0 53,044 0 0 0.00% 0
22.11.09 81,200 900 42,542 0 0 0.00% 0
22.11.08 80,300 500 36,882 0 0 0.00% 0
22.11.07 79,800 2,400 39,287 0 0 0.00% 0
22.11.04 77,400 0 58,663 0 0 0.00% 0
22.11.03 77,400 1,600 47,809 0 0 0.00% 0
22.11.02 79,000 900 61,643 0 0 0.00% 0
22.11.01 78,100 300 48,501 0 0 0.00% 0
22.10.31 78,400 400 35,811 0 0 0.00% 0
22.10.28 78,000 500 25,708 0 0 0.00% 0
22.10.27 77,500 500 48,876 0 0 0.00% 0
22.10.26 77,000 100 84,590 0 0 0.00% 0
22.10.25 76,900 900 67,878 0 0 0.00% 0
22.10.24 77,800 1,400 55,687 0 0 0.00% 0
22.10.21 79,200 200 28,144 0 0 0.00% 0
22.10.20 79,400 300 18,473 0 0 0.00% 0
22.10.19 79,100 100 36,096 0 0 0.00% 0
22.10.18 79,000 300 24,777 0 0 0.00% 0
22.10.17 78,700 0 28,906 0 0 0.00% 0
22.10.14 78,700 400 29,319 0 0 0.00% 0
22.10.13 78,300 500 23,135 0 0 0.00% 0
22.10.12 78,800 100 27,412 0 0 0.00% 0
22.10.11 78,900 4,800 64,157 0 0 0.00% 0
22.10.07 83,700 500 23,970 0 0 0.00% 0
22.10.06 84,200 200 20,469 0 0 0.00% 0
22.10.05 84,000 1,400 64,706 0 0 0.00% 0
22.10.04 85,400 1,300 31,690 0 0 0.00% 0
22.09.30 84,100 1,500 62,627 0 0 0.00% 0
22.09.29 85,600 800 27,466 0 0 0.00% 0
22.09.28 84,800 1,700 53,460 0 0 0.00% 0
22.09.27 86,500 800 32,396 0 0 0.00% 0
22.09.26 85,700 3,900 46,986 0 0 0.00% 0
22.09.23 89,600 900 24,600 0 0 0.00% 0
22.09.22 90,500 0 23,411 0 0 0.00% 0
22.09.21 90,500 1,500 31,698 0 0 0.00% 0
22.09.20 92,000 600 13,587 0 0 0.00% 0
22.09.19 92,600 900 24,574 0 0 0.00% 0
22.09.16 93,500 500 50,254 0 0 0.00% 0
22.09.15 93,000 300 28,100 0 0 0.00% 0
22.09.14 92,700 900 24,256 0 0 0.00% 0
22.09.13 93,600 100 29,931 0 0 0.00% 0
22.09.08 93,500 100 28,845 0 0 0.00% 0
22.09.07 93,400 400 28,843 0 0 0.00% 0
22.09.06 93,000 400 16,772 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 09:27 더보기 >