호텔신라

(008770)    I    코스피 유통업 11.21 15:32
39,100 전일 39,150 고가 39,600 상한가 50,800 거래량
(주)
62,626
50 -0.13% 시가 39,150 저가 38,850 하한가 27,400 거래대금
(백만)
2,462
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 39,150 50 62,626 491 5,413,195 13.79% 33,834,926
24.11.20 39,200 50 46,413 -1,185 5,412,704 13.79% 33,835,417
24.11.19 39,300 100 62,090 16,895 5,413,889 13.79% 33,834,232
24.11.18 37,900 1,400 143,752 6,536 5,396,994 13.75% 33,851,127
24.11.15 38,300 400 102,392 -31,638 5,390,458 13.73% 33,857,663
24.11.14 36,900 1,300 169,331 38,216 5,422,096 13.81% 33,826,025
24.11.13 37,950 1,050 180,825 22,469 5,383,880 13.72% 33,864,241
24.11.12 38,800 850 204,091 30,507 5,361,411 13.66% 33,886,710
24.11.11 39,950 1,150 200,577 916 5,330,904 13.58% 33,917,217
24.11.08 40,100 150 80,874 12,536 5,329,988 13.58% 33,918,133
24.11.07 40,050 50 135,654 5,317,452 5,317,452 13.55% 33,930,669
24.11.06 41,050 1,000 271,721 0 0 0.00% 0
24.11.05 41,050 0 135,040 0 0 0.00% 0
24.11.04 43,600 2,550 587,765 0 0 0.00% 0
24.11.01 44,600 1,000 67,592 0 0 0.00% 0
24.10.31 43,300 1,300 131,969 0 0 0.00% 0
24.10.30 43,350 50 62,369 0 0 0.00% 0
24.10.29 43,500 150 60,840 0 0 0.00% 0
24.10.28 43,000 500 70,136 0 0 0.00% 0
24.10.25 43,700 700 148,224 0 0 0.00% 0
24.10.24 44,200 500 66,306 0 0 0.00% 0
24.10.23 44,250 50 89,224 0 0 0.00% 0
24.10.22 45,100 850 125,393 0 0 0.00% 0
24.10.21 45,100 0 54,314 0 0 0.00% 0
24.10.18 45,200 100 70,974 0 0 0.00% 0
24.10.17 45,050 150 51,261 0 0 0.00% 0
24.10.16 45,850 800 121,631 0 0 0.00% 0
24.10.15 45,700 150 85,037 0 0 0.00% 0
24.10.14 45,600 100 92,154 0 0 0.00% 0
24.10.11 45,950 350 85,775 0 0 0.00% 0
24.10.10 45,600 350 205,892 0 0 0.00% 0
24.10.08 46,750 1,150 183,210 0 0 0.00% 0
24.10.07 46,150 600 118,626 0 0 0.00% 0
24.10.04 46,950 800 94,634 0 0 0.00% 0
24.10.02 47,800 850 122,435 0 0 0.00% 0
24.09.30 48,850 1,050 171,028 0 0 0.00% 0
24.09.27 47,650 1,200 301,381 0 0 0.00% 0
24.09.26 46,850 800 105,432 0 0 0.00% 0
24.09.25 45,600 1,250 348,063 0 0 0.00% 0
24.09.24 45,050 550 96,386 0 0 0.00% 0
24.09.23 44,900 150 64,606 0 0 0.00% 0
24.09.20 44,900 0 176,104 0 0 0.00% 0
24.09.19 45,500 600 134,715 0 0 0.00% 0
24.09.13 45,550 50 63,576 0 0 0.00% 0
24.09.12 44,800 750 225,912 0 0 0.00% 0
24.09.11 44,750 50 163,247 0 0 0.00% 0
24.09.10 45,350 600 101,596 0 0 0.00% 0
24.09.09 45,350 0 95,233 0 0 0.00% 0
24.09.06 46,500 1,150 166,983 0 0 0.00% 0
24.09.05 46,200 300 131,276 0 0 0.00% 0
24.09.04 47,900 1,700 249,477 0 0 0.00% 0
24.09.03 47,050 850 172,348 0 0 0.00% 0
24.09.02 47,450 400 124,842 0 0 0.00% 0
24.08.30 47,500 50 74,138 0 0 0.00% 0
24.08.29 47,900 400 73,001 0 0 0.00% 0
24.08.28 48,550 650 151,175 0 0 0.00% 0
24.08.27 48,350 200 94,362 0 0 0.00% 0
24.08.26 47,800 550 124,236 0 0 0.00% 0
24.08.23 47,900 100 73,382 0 0 0.00% 0
24.08.22 47,800 100 80,275 0 0 0.00% 0
24.08.21 47,600 200 65,074 0 0 0.00% 0
24.08.20 47,350 250 58,112 0 0 0.00% 0
24.08.19 47,500 150 65,636 0 0 0.00% 0
24.08.16 47,500 0 78,610 0 0 0.00% 0
24.08.14 46,800 700 78,134 0 0 0.00% 0
24.08.13 47,600 800 81,418 0 0 0.00% 0
24.08.12 46,800 800 79,558 0 0 0.00% 0
24.08.09 47,750 950 188,158 0 0 0.00% 0
24.08.08 48,000 250 171,453 0 0 0.00% 0
24.08.07 47,000 1,000 143,813 0 0 0.00% 0
24.08.06 46,050 950 212,992 0 0 0.00% 0
24.08.05 49,850 3,800 406,895 0 0 0.00% 0
24.08.02 50,400 550 149,378 0 0 0.00% 0
24.08.01 50,000 400 85,300 0 0 0.00% 0
24.07.31 49,000 1,000 139,725 0 0 0.00% 0
24.07.30 49,750 750 175,310 0 0 0.00% 0
24.07.29 50,600 850 286,916 0 0 0.00% 0
24.07.26 50,000 600 128,915 0 0 0.00% 0
24.07.25 50,400 400 167,142 0 0 0.00% 0
24.07.24 50,200 200 95,943 0 0 0.00% 0
24.07.23 51,500 1,300 319,387 0 0 0.00% 0
24.07.22 51,800 300 100,387 0 0 0.00% 0
24.07.19 52,500 700 137,186 0 0 0.00% 0
24.07.18 52,800 300 101,532 0 0 0.00% 0
24.07.17 51,900 900 110,862 0 0 0.00% 0
24.07.16 53,000 1,100 177,796 0 0 0.00% 0
24.07.15 53,900 900 94,949 0 0 0.00% 0
24.07.12 53,700 200 101,208 0 0 0.00% 0
24.07.11 53,000 700 154,294 0 0 0.00% 0
24.07.10 53,300 300 70,351 0 0 0.00% 0
24.07.09 52,400 900 152,442 0 0 0.00% 0
24.07.08 51,700 700 105,899 0 0 0.00% 0
24.07.05 51,300 400 155,236 0 0 0.00% 0
24.07.04 52,600 1,300 345,127 0 0 0.00% 0
24.07.03 52,700 100 126,302 0 0 0.00% 0
24.07.02 53,800 1,100 185,250 0 0 0.00% 0
24.07.01 53,600 200 88,561 0 0 0.00% 0
24.06.28 53,600 0 121,698 0 0 0.00% 0
24.06.27 54,600 1,000 286,425 0 0 0.00% 0
24.06.26 55,000 400 182,722 0 0 0.00% 0
24.06.25 55,000 0 131,124 0 0 0.00% 0
24.06.24 55,200 200 113,241 0 0 0.00% 0
24.06.21 55,400 200 187,744 0 0 0.00% 0
24.06.20 55,300 100 97,418 0 0 0.00% 0
24.06.19 55,500 200 207,189 0 0 0.00% 0
24.06.18 56,100 600 174,453 0 0 0.00% 0
24.06.17 55,800 300 86,483 0 0 0.00% 0
24.06.14 55,900 100 168,750 0 0 0.00% 0
24.06.13 55,900 0 181,526 0 0 0.00% 0
24.06.12 56,000 100 148,425 0 0 0.00% 0
24.06.11 55,700 300 106,953 0 0 0.00% 0
24.06.10 56,400 700 209,799 0 0 0.00% 0
24.06.07 56,500 100 129,964 0 0 0.00% 0
24.06.05 56,800 300 133,540 0 0 0.00% 0
24.06.04 56,900 100 122,419 0 0 0.00% 0
24.06.03 56,900 0 124,321 0 0 0.00% 0
24.05.31 55,700 1,200 266,663 0 0 0.00% 0
24.05.30 56,200 500 189,404 0 0 0.00% 0
24.05.29 56,800 600 247,971 0 0 0.00% 0
24.05.28 57,200 400 168,891 0 0 0.00% 0
24.05.27 56,700 500 220,705 0 0 0.00% 0
24.05.24 56,700 0 138,329 0 0 0.00% 0
24.05.23 57,000 300 179,546 0 0 0.00% 0
24.05.22 57,500 500 314,240 0 0 0.00% 0
24.05.21 57,800 300 146,364 0 0 0.00% 0
24.05.20 58,500 700 204,351 0 0 0.00% 0
24.05.17 58,300 200 105,346 0 0 0.00% 0
24.05.16 58,200 100 161,017 0 0 0.00% 0
24.05.14 58,600 400 149,664 0 0 0.00% 0
24.05.13 59,600 1,000 196,238 0 0 0.00% 0
24.05.10 59,600 0 158,118 0 0 0.00% 0
24.05.09 58,900 700 434,783 0 0 0.00% 0
24.05.08 59,000 100 208,554 0 0 0.00% 0
24.05.07 58,300 700 234,094 0 0 0.00% 0
24.05.03 57,500 800 286,179 0 0 0.00% 0
24.05.02 59,600 2,100 685,608 0 0 0.00% 0
24.04.30 58,800 800 490,592 0 0 0.00% 0
24.04.29 57,600 1,200 286,733 0 0 0.00% 0
24.04.26 57,000 600 91,983 0 0 0.00% 0
24.04.25 57,600 600 129,397 0 0 0.00% 0
24.04.24 57,200 400 150,404 0 0 0.00% 0
24.04.23 58,000 800 151,697 0 0 0.00% 0
24.04.22 57,600 400 149,331 0 0 0.00% 0
24.04.19 57,200 400 211,906 0 0 0.00% 0
24.04.18 55,900 1,300 170,516 0 0 0.00% 0
24.04.17 55,700 200 188,471 0 0 0.00% 0
24.04.16 57,300 1,600 483,141 0 0 0.00% 0
24.04.15 58,400 1,100 379,375 0 0 0.00% 0
24.04.12 58,800 400 210,638 0 0 0.00% 0
24.04.11 59,800 1,000 271,541 0 0 0.00% 0
24.04.09 59,700 100 165,969 0 0 0.00% 0
24.04.08 59,800 100 168,208 0 0 0.00% 0
24.04.05 59,800 0 216,533 0 0 0.00% 0
24.04.04 61,300 1,500 510,126 0 0 0.00% 0
24.04.03 62,800 1,500 391,856 0 0 0.00% 0
24.04.02 62,900 100 530,200 0 0 0.00% 0
24.04.01 60,000 2,900 1,032,771 0 0 0.00% 0
24.03.29 60,600 600 307,386 0 0 0.00% 0
24.03.28 60,600 0 440,021 0 0 0.00% 0
24.03.27 60,200 400 450,610 0 0 0.00% 0
24.03.26 57,800 2,400 681,268 0 0 0.00% 0
24.03.25 58,000 200 161,223 0 0 0.00% 0
24.03.22 57,500 500 260,751 0 0 0.00% 0
24.03.21 57,500 0 310,117 0 0 0.00% 0
24.03.20 57,200 300 212,236 0 0 0.00% 0
24.03.19 57,800 600 303,583 0 0 0.00% 0
24.03.18 58,000 200 249,093 0 0 0.00% 0
24.03.15 58,200 200 343,223 0 0 0.00% 0
24.03.14 59,000 800 439,742 0 0 0.00% 0
24.03.13 59,400 400 225,073 0 0 0.00% 0
24.03.12 58,900 500 320,295 0 0 0.00% 0
24.03.11 57,900 1,000 321,440 0 0 0.00% 0
24.03.08 58,100 200 384,358 0 0 0.00% 0
24.03.07 59,200 1,100 393,393 0 0 0.00% 0
24.03.06 59,100 100 175,627 0 0 0.00% 0
24.03.05 59,400 300 336,452 0 0 0.00% 0
24.03.04 60,100 700 674,741 0 0 0.00% 0
24.02.29 61,700 1,600 3,270,610 0 0 0.00% 0
24.02.28 59,900 1,800 499,356 0 0 0.00% 0
24.02.27 60,500 600 239,133 0 0 0.00% 0
24.02.26 60,700 200 194,708 0 0 0.00% 0
24.02.23 61,000 300 206,400 0 0 0.00% 0
24.02.22 61,300 300 143,602 0 0 0.00% 0
24.02.21 60,500 800 271,412 0 0 0.00% 0
24.02.20 61,500 1,000 157,505 0 0 0.00% 0
24.02.19 60,700 800 300,873 0 0 0.00% 0
24.02.16 59,300 1,400 226,991 0 0 0.00% 0
24.02.15 59,100 200 147,481 0 0 0.00% 0
24.02.14 59,300 200 214,177 0 0 0.00% 0
24.02.13 60,600 1,300 524,966 0 0 0.00% 0
24.02.08 60,900 300 414,413 0 0 0.00% 0
24.02.07 60,800 100 262,133 0 0 0.00% 0
24.02.06 60,500 300 368,890 0 0 0.00% 0
24.02.05 59,700 800 348,995 0 0 0.00% 0
24.02.02 58,900 800 301,384 0 0 0.00% 0
24.02.01 58,300 600 266,377 0 0 0.00% 0
24.01.31 58,700 400 250,796 0 0 0.00% 0
24.01.30 59,500 800 326,200 0 0 0.00% 0
24.01.29 60,100 600 403,293 0 0 0.00% 0
24.01.26 59,500 600 197,458 0 0 0.00% 0
24.01.25 59,400 100 130,389 0 0 0.00% 0
24.01.24 59,600 200 131,952 0 0 0.00% 0
24.01.23 58,600 1,000 246,122 0 0 0.00% 0
24.01.22 57,500 1,100 232,987 0 0 0.00% 0
24.01.19 57,500 0 279,668 0 0 0.00% 0
24.01.18 57,400 100 279,741 0 0 0.00% 0
24.01.17 59,100 1,700 452,723 0 0 0.00% 0
24.01.16 60,500 1,400 371,704 0 0 0.00% 0
24.01.15 61,000 500 258,350 0 0 0.00% 0
24.01.12 62,000 1,000 338,430 0 0 0.00% 0
24.01.11 61,800 200 279,687 0 0 0.00% 0
24.01.10 62,900 1,100 284,042 0 0 0.00% 0
24.01.09 62,300 600 229,506 0 0 0.00% 0
24.01.08 62,800 500 211,350 0 0 0.00% 0
24.01.05 63,200 400 270,773 0 0 0.00% 0
24.01.04 64,500 1,300 422,544 0 0 0.00% 0
24.01.03 65,600 1,100 246,063 0 0 0.00% 0
24.01.02 65,400 200 174,961 0 0 0.00% 0
23.12.28 64,300 1,100 229,046 0 0 0.00% 0
23.12.27 64,800 500 206,192 0 0 0.00% 0
23.12.26 64,700 100 200,918 0 0 0.00% 0
23.12.22 65,200 500 228,301 0 0 0.00% 0
23.12.21 65,800 600 262,717 0 0 0.00% 0
23.12.20 65,700 100 235,213 0 0 0.00% 0
23.12.19 65,500 200 162,243 0 0 0.00% 0
23.12.18 66,000 500 219,884 0 0 0.00% 0
23.12.15 65,600 400 202,029 0 0 0.00% 0
23.12.14 64,400 1,200 298,327 0 0 0.00% 0
23.12.13 65,000 600 166,594 0 0 0.00% 0
23.12.12 64,800 200 151,115 0 0 0.00% 0
23.12.11 64,300 500 167,122 0 0 0.00% 0
23.12.08 64,400 100 218,944 0 0 0.00% 0
23.12.07 64,800 400 141,619 0 0 0.00% 0
23.12.06 64,800 0 161,254 0 0 0.00% 0
23.12.05 64,900 100 201,636 0 0 0.00% 0
23.12.04 65,300 400 179,487 0 0 0.00% 0
23.12.01 65,600 300 234,815 0 0 0.00% 0
23.11.30 64,600 1,000 531,631 0 0 0.00% 0
23.11.29 65,400 800 351,014 0 0 0.00% 0
23.11.28 66,800 1,400 444,723 0 0 0.00% 0
23.11.27 66,500 300 180,235 0 0 0.00% 0
23.11.24 67,300 800 251,499 0 0 0.00% 0
23.11.23 68,100 800 230,830 0 0 0.00% 0
23.11.22 68,500 400 241,506 0 0 0.00% 0
23.11.21 67,100 1,400 467,037 0 0 0.00% 0
23.11.20 65,800 1,300 263,738 0 0 0.00% 0
23.11.17 67,000 1,200 286,732 0 0 0.00% 0
23.11.16 67,700 700 228,738 0 0 0.00% 0
23.11.15 65,500 2,200 450,138 0 0 0.00% 0
23.11.14 64,500 1,000 224,911 0 0 0.00% 0
23.11.13 65,300 800 225,086 0 0 0.00% 0
23.11.10 66,900 1,600 333,160 0 0 0.00% 0
23.11.09 67,000 100 352,836 0 0 0.00% 0
23.11.08 66,700 300 541,729 0 0 0.00% 0
23.11.07 68,800 2,100 844,921 0 0 0.00% 0
23.11.06 65,000 3,800 1,416,376 0 0 0.00% 0
23.11.03 61,800 3,200 787,878 0 0 0.00% 0
23.11.02 61,300 500 370,233 0 0 0.00% 0
23.11.01 62,300 1,000 678,062 0 0 0.00% 0
23.10.31 60,800 1,500 840,680 0 0 0.00% 0
23.10.30 68,500 7,700 2,275,527 0 0 0.00% 0
23.10.27 69,900 1,400 577,360 0 0 0.00% 0
23.10.26 71,600 1,700 367,481 0 0 0.00% 0
23.10.25 70,600 1,000 476,924 0 0 0.00% 0
23.10.24 69,400 1,200 320,192 0 0 0.00% 0
23.10.23 67,900 1,500 269,322 0 0 0.00% 0
23.10.20 68,600 700 376,304 0 0 0.00% 0
23.10.19 69,800 1,200 387,659 0 0 0.00% 0
23.10.18 70,500 700 323,627 0 0 0.00% 0
23.10.17 70,400 100 277,310 0 0 0.00% 0
23.10.16 72,000 1,600 479,314 0 0 0.00% 0
23.10.13 72,900 900 360,832 0 0 0.00% 0
23.10.12 73,000 100 462,570 0 0 0.00% 0
23.10.11 72,500 500 467,996 0 0 0.00% 0
23.10.10 77,300 4,800 916,035 0 0 0.00% 0
23.10.06 78,600 1,300 369,421 0 0 0.00% 0
23.10.05 79,100 500 248,481 0 0 0.00% 0
23.10.04 84,700 5,600 674,132 0 0 0.00% 0
23.09.27 83,300 1,400 270,447 0 0 0.00% 0
23.09.26 87,100 3,800 466,566 0 0 0.00% 0
23.09.25 84,700 2,400 425,112 0 0 0.00% 0
23.09.22 86,000 1,300 339,115 0 0 0.00% 0
23.09.21 88,300 2,300 458,186 0 0 0.00% 0
23.09.20 89,300 1,000 274,525 0 0 0.00% 0
23.09.19 90,100 800 227,923 0 0 0.00% 0
23.09.18 88,100 2,000 546,932 0 0 0.00% 0
23.09.15 86,200 1,900 415,637 0 0 0.00% 0
23.09.14 86,200 0 279,422 0 0 0.00% 0
23.09.13 87,000 800 280,965 0 0 0.00% 0
23.09.12 89,900 2,900 343,090 0 0 0.00% 0
23.09.11 88,100 1,800 517,575 0 0 0.00% 0
23.09.08 86,900 1,200 245,198 0 0 0.00% 0
23.09.07 88,900 2,000 362,743 0 0 0.00% 0
23.09.06 88,400 500 359,464 0 0 0.00% 0
23.09.05 88,000 400 315,007 0 0 0.00% 0
23.09.04 88,200 200 330,913 0 0 0.00% 0
23.09.01 88,200 0 533,959 0 0 0.00% 0
23.08.31 87,600 600 638,615 0 0 0.00% 0
23.08.30 87,600 0 406,661 0 0 0.00% 0
23.08.29 89,900 2,300 557,868 0 0 0.00% 0
23.08.28 88,500 1,400 1,368,035 0 0 0.00% 0
23.08.25 87,100 1,400 670,424 0 0 0.00% 0
23.08.24 85,600 1,500 500,359 0 0 0.00% 0
23.08.23 85,800 200 293,396 0 0 0.00% 0
23.08.22 86,200 400 378,259 0 0 0.00% 0
23.08.21 87,800 1,600 629,323 0 0 0.00% 0
23.08.18 88,900 1,100 927,327 0 0 0.00% 0
23.08.17 90,400 1,500 840,470 0 0 0.00% 0
23.08.16 91,000 600 1,194,333 0 0 0.00% 0
23.08.14 89,200 1,800 2,154,854 0 0 0.00% 0
23.08.11 86,800 2,400 2,955,005 0 0 0.00% 0
23.08.10 74,000 12,800 5,571,183 0 0 0.00% 0
23.08.09 74,500 500 177,157 0 0 0.00% 0
23.08.08 75,100 600 152,188 0 0 0.00% 0
23.08.07 75,000 100 201,376 0 0 0.00% 0
23.08.04 73,500 1,500 307,561 0 0 0.00% 0
23.08.03 73,800 300 184,732 0 0 0.00% 0
23.08.02 75,600 1,800 263,954 0 0 0.00% 0
23.08.01 75,300 300 310,693 0 0 0.00% 0
23.07.31 72,300 3,000 931,134 0 0 0.00% 0
23.07.28 71,900 400 325,273 0 0 0.00% 0
23.07.27 68,200 3,700 537,540 0 0 0.00% 0
23.07.26 69,000 1,300 336,411 0 0 0.00% 0
23.07.25 70,600 1,600 530,585 0 0 0.00% 0
23.07.24 71,300 700 275,580 0 0 0.00% 0
23.07.21 71,900 600 252,150 0 0 0.00% 0
23.07.20 72,800 900 268,461 0 0 0.00% 0
23.07.19 73,600 800 293,708 0 0 0.00% 0
23.07.18 75,400 1,800 251,317 0 0 0.00% 0
23.07.17 75,400 0 227,605 0 0 0.00% 0
23.07.14 75,400 0 219,836 0 0 0.00% 0
23.07.13 76,300 900 394,762 0 0 0.00% 0
23.07.12 75,400 900 361,275 0 0 0.00% 0
23.07.11 75,400 0 207,693 0 0 0.00% 0
23.07.10 73,500 1,900 418,027 0 0 0.00% 0
23.07.07 73,400 100 223,273 0 0 0.00% 0
23.07.06 73,700 300 313,539 0 0 0.00% 0
23.07.05 73,000 700 208,635 0 0 0.00% 0
23.07.04 74,800 1,800 308,132 0 0 0.00% 0
23.07.03 73,400 1,400 313,536 0 0 0.00% 0
23.06.30 73,200 200 212,195 0 0 0.00% 0
23.06.29 74,300 1,100 232,026 0 0 0.00% 0
23.06.28 73,000 1,300 296,505 0 0 0.00% 0
23.06.27 72,800 200 157,091 0 0 0.00% 0
23.06.26 72,300 500 207,050 0 0 0.00% 0
23.06.23 73,100 800 205,235 0 0 0.00% 0
23.06.22 72,900 200 202,522 0 0 0.00% 0
23.06.21 74,100 1,200 323,194 0 0 0.00% 0
23.06.20 73,200 900 1,004,930 0 0 0.00% 0
23.06.19 73,400 200 408,720 0 0 0.00% 0
23.06.16 72,000 1,400 480,245 0 0 0.00% 0
23.06.15 73,400 1,400 443,564 0 0 0.00% 0
23.06.14 73,800 400 247,472 0 0 0.00% 0
23.06.13 74,100 300 491,952 0 0 0.00% 0
23.06.12 76,900 2,800 706,817 0 0 0.00% 0
23.06.09 76,300 600 392,109 0 0 0.00% 0
23.06.08 77,900 1,600 508,886 0 0 0.00% 0
23.06.07 78,000 100 180,909 0 0 0.00% 0
23.06.05 78,300 300 207,247 0 0 0.00% 0
23.06.02 78,400 100 194,540 0 0 0.00% 0
23.06.01 77,200 1,200 251,974 0 0 0.00% 0
23.05.31 80,500 3,300 742,782 0 0 0.00% 0
23.05.30 80,700 200 242,132 0 0 0.00% 0
23.05.26 80,400 300 226,092 0 0 0.00% 0
23.05.25 81,900 1,500 257,664 0 0 0.00% 0
23.05.24 83,500 1,600 269,107 0 0 0.00% 0
23.05.23 83,600 100 235,061 0 0 0.00% 0
23.05.22 82,500 1,100 236,552 0 0 0.00% 0
23.05.19 81,500 1,000 258,876 0 0 0.00% 0
23.05.18 81,700 200 186,187 0 0 0.00% 0
23.05.17 80,400 1,300 172,927 0 0 0.00% 0
23.05.16 80,700 300 149,850 0 0 0.00% 0
23.05.15 80,700 0 151,692 0 0 0.00% 0
23.05.12 80,600 100 193,472 0 0 0.00% 0
23.05.11 81,300 700 313,075 0 0 0.00% 0
23.05.10 81,400 100 245,363 0 0 0.00% 0
23.05.09 82,500 1,100 259,661 0 0 0.00% 0
23.05.08 84,100 1,600 390,239 0 0 0.00% 0
23.05.04 85,800 1,700 243,495 0 0 0.00% 0
23.05.03 87,300 1,500 392,105 0 0 0.00% 0
23.05.02 81,500 5,800 1,322,420 0 0 0.00% 0
23.04.28 79,300 2,200 414,158 0 0 0.00% 0
23.04.27 79,600 300 148,583 0 0 0.00% 0
23.04.26 77,700 1,900 332,704 0 0 0.00% 0
23.04.25 78,200 500 222,271 0 0 0.00% 0
23.04.24 78,700 500 351,649 0 0 0.00% 0
23.04.21 85,500 6,800 991,032 0 0 0.00% 0
23.04.20 86,500 1,200 168,077 0 0 0.00% 0
23.04.19 86,500 0 292,231 0 0 0.00% 0
23.04.18 83,500 3,000 624,556 0 0 0.00% 0
23.04.17 84,400 900 174,207 0 0 0.00% 0
23.04.14 83,900 600 158,120 0 0 0.00% 0
23.04.13 84,400 500 259,636 0 0 0.00% 0
23.04.12 83,500 900 278,749 0 0 0.00% 0
23.04.11 81,900 1,600 405,705 0 0 0.00% 0
23.04.10 82,100 200 177,613 0 0 0.00% 0
23.04.07 81,400 700 214,290 0 0 0.00% 0
23.04.06 82,400 1,000 172,385 0 0 0.00% 0
23.04.05 81,800 600 253,126 0 0 0.00% 0
23.04.04 82,500 700 201,673 0 0 0.00% 0
23.04.03 81,500 1,000 325,189 0 0 0.00% 0
23.03.31 80,700 800 256,249 0 0 0.00% 0
23.03.30 80,800 100 192,349 0 0 0.00% 0
23.03.29 78,800 2,000 445,383 0 0 0.00% 0
23.03.28 79,300 500 183,927 0 0 0.00% 0
23.03.27 78,500 800 301,908 0 0 0.00% 0
23.03.24 78,900 400 229,998 0 0 0.00% 0
23.03.23 76,300 2,600 662,479 0 0 0.00% 0
23.03.22 76,100 200 187,237 0 0 0.00% 0
23.03.21 74,900 1,200 234,258 0 0 0.00% 0
23.03.20 73,000 1,900 465,267 0 0 0.00% 0
23.03.17 71,800 1,200 267,290 0 0 0.00% 0
23.03.16 72,500 700 312,952 0 0 0.00% 0
23.03.15 73,200 700 272,364 0 0 0.00% 0
23.03.14 75,900 2,700 283,240 0 0 0.00% 0
23.03.13 75,800 100 273,953 0 0 0.00% 0
23.03.10 76,900 1,100 295,763 0 0 0.00% 0
23.03.09 76,700 200 445,092 0 0 0.00% 0
23.03.08 77,400 700 296,935 0 0 0.00% 0
23.03.07 78,400 1,000 338,049 0 0 0.00% 0
23.03.06 78,000 400 260,552 0 0 0.00% 0
23.03.03 79,300 1,300 431,149 0 0 0.00% 0
23.03.02 80,200 900 291,503 0 0 0.00% 0
23.02.28 78,600 1,600 252,607 0 0 0.00% 0
23.02.27 79,700 1,100 252,824 0 0 0.00% 0
23.02.24 79,600 100 168,432 0 0 0.00% 0
23.02.23 79,500 100 191,304 0 0 0.00% 0
23.02.22 80,800 1,300 226,368 0 0 0.00% 0
23.02.21 82,100 1,300 206,140 0 0 0.00% 0
23.02.20 80,500 1,600 234,792 0 0 0.00% 0
23.02.17 80,800 300 162,681 0 0 0.00% 0
23.02.16 80,200 600 223,852 0 0 0.00% 0
23.02.15 81,300 1,100 388,939 0 0 0.00% 0
23.02.14 81,600 300 219,530 0 0 0.00% 0
23.02.13 83,200 1,600 310,614 0 0 0.00% 0
23.02.10 81,700 1,500 550,174 0 0 0.00% 0
23.02.09 81,300 400 584,219 0 0 0.00% 0
23.02.08 80,200 1,100 256,564 0 0 0.00% 0
23.02.06 80,200 100 370,237 0 0 0.00% 0
23.02.03 80,100 100 233,180 0 0 0.00% 0
23.02.02 80,000 100 268,820 0 0 0.00% 0
23.02.01 79,200 800 217,233 0 0 0.00% 0
23.01.31 80,500 1,300 518,632 0 0 0.00% 0
23.01.30 82,900 2,400 746,998 0 0 0.00% 0
23.01.27 82,300 600 316,748 0 0 0.00% 0
23.01.25 82,800 600 273,914 0 0 0.00% 0
23.01.20 82,800 700 296,462 0 0 0.00% 0
23.01.19 83,500 900 275,195 0 0 0.00% 0
23.01.18 82,600 1,300 464,811 0 0 0.00% 0
23.01.17 81,300 1,000 464,409 0 0 0.00% 0
23.01.16 82,300 200 368,427 0 0 0.00% 0
23.01.13 82,500 100 734,903 0 0 0.00% 0
23.01.12 82,600 1,100 423,802 0 0 0.00% 0
23.01.11 83,700 100 323,627 0 0 0.00% 0
23.01.10 83,600 1,900 521,529 0 0 0.00% 0
23.01.09 85,500 800 373,029 0 0 0.00% 0
23.01.06 84,700 300 449,071 0 0 0.00% 0
23.01.05 85,000 4,300 689,395 0 0 0.00% 0
23.01.04 80,700 2,100 272,268 0 0 0.00% 0
23.01.03 82,800 1,300 398,361 0 0 0.00% 0
23.01.02 81,500 1,600 487,087 0 0 0.00% 0
22.12.29 83,100 1,500 446,669 0 0 0.00% 0
22.12.28 84,600 1,700 691,791 0 0 0.00% 0
22.12.27 82,900 3,900 934,986 0 0 0.00% 0
22.12.26 79,000 1,700 174,650 0 0 0.00% 0
22.12.23 80,700 0 414,857 0 0 0.00% 0
22.12.22 80,700 1,000 268,293 0 0 0.00% 0
22.12.21 79,700 400 207,289 0 0 0.00% 0
22.12.20 79,300 400 175,507 0 0 0.00% 0
22.12.19 78,900 1,200 201,118 0 0 0.00% 0
22.12.16 80,100 2,500 493,254 0 0 0.00% 0
22.12.15 77,600 1,500 170,568 0 0 0.00% 0
22.12.14 79,100 0 247,986 0 0 0.00% 0
22.12.13 79,100 1,200 244,165 0 0 0.00% 0
22.12.12 77,900 1,700 265,192 0 0 0.00% 0
22.12.09 79,600 900 406,513 0 0 0.00% 0
22.12.08 78,700 600 523,100 0 0 0.00% 0
22.12.07 79,300 1,000 402,710 0 0 0.00% 0
22.12.06 80,300 300 391,679 0 0 0.00% 0
22.12.05 80,000 4,000 1,080,562 0 0 0.00% 0
22.12.02 76,000 1,800 527,373 0 0 0.00% 0
22.12.01 74,200 1,200 323,573 0 0 0.00% 0
22.11.30 73,000 600 270,993 0 0 0.00% 0
22.11.29 72,400 2,000 359,935 0 0 0.00% 0
22.11.28 70,400 0 138,560 0 0 0.00% 0
22.11.25 70,400 500 111,124 0 0 0.00% 0
22.11.24 70,900 300 101,760 0 0 0.00% 0
22.11.23 70,600 600 174,499 0 0 0.00% 0
22.11.22 70,000 1,700 408,051 0 0 0.00% 0
22.11.21 71,700 700 253,933 0 0 0.00% 0
22.11.18 72,400 600 175,103 0 0 0.00% 0
22.11.17 73,000 600 173,820 0 0 0.00% 0
22.11.16 73,600 700 329,694 0 0 0.00% 0
22.11.15 72,900 900 222,714 0 0 0.00% 0
22.11.14 72,000 900 435,753 0 0 0.00% 0
22.11.11 72,900 6,200 1,193,789 0 0 0.00% 0
22.11.10 66,700 300 374,417 0 0 0.00% 0
22.11.09 67,000 1,400 462,633 0 0 0.00% 0
22.11.08 65,600 1,400 451,103 0 0 0.00% 0
22.11.07 64,200 500 355,616 0 0 0.00% 0
22.11.04 64,700 2,000 1,004,134 0 0 0.00% 0
22.11.03 62,700 1,800 475,057 0 0 0.00% 0
22.11.02 64,500 800 699,260 0 0 0.00% 0
22.11.01 65,300 300 485,501 0 0 0.00% 0
22.10.31 65,000 6,300 1,726,316 0 0 0.00% 0
22.10.28 71,300 200 118,426 0 0 0.00% 0
22.10.27 71,100 1,400 186,205 0 0 0.00% 0
22.10.26 69,700 1,700 327,498 0 0 0.00% 0
22.10.25 71,400 600 175,693 0 0 0.00% 0
22.10.24 72,000 500 213,310 0 0 0.00% 0
22.10.21 72,500 1,000 203,575 0 0 0.00% 0
22.10.20 73,500 0 266,768 0 0 0.00% 0
22.10.19 73,500 1,000 256,586 0 0 0.00% 0
22.10.18 74,500 1,000 155,119 0 0 0.00% 0
22.10.17 73,500 800 155,761 0 0 0.00% 0
22.10.14 74,300 800 191,863 0 0 0.00% 0
22.10.13 73,500 600 253,812 0 0 0.00% 0
22.10.12 74,100 1,100 187,011 0 0 0.00% 0
22.10.11 73,000 2,800 188,361 0 0 0.00% 0
22.10.07 75,800 1,000 281,959 0 0 0.00% 0
22.10.06 74,800 900 216,474 0 0 0.00% 0
22.10.05 73,900 600 191,016 0 0 0.00% 0
22.10.04 74,500 2,600 266,963 0 0 0.00% 0
22.09.30 71,900 600 190,032 0 0 0.00% 0
22.09.29 72,500 600 267,090 0 0 0.00% 0
22.09.28 73,100 300 313,578 0 0 0.00% 0
22.09.27 73,400 1,100 246,317 0 0 0.00% 0
22.09.26 72,300 2,700 293,439 0 0 0.00% 0
22.09.23 75,000 1,500 306,582 0 0 0.00% 0
22.09.22 76,500 0 300,485 0 0 0.00% 0
22.09.21 76,500 300 345,173 0 0 0.00% 0
22.09.20 76,800 3,200 462,647 0 0 0.00% 0
22.09.19 73,600 200 247,282 0 0 0.00% 0
22.09.16 73,800 1,000 264,529 0 0 0.00% 0
22.09.15 72,800 1,200 264,510 0 0 0.00% 0
22.09.14 71,600 1,400 138,258 0 0 0.00% 0
22.09.13 73,000 2,000 208,316 0 0 0.00% 0
22.09.08 71,000 1,000 163,829 0 0 0.00% 0
22.09.07 70,000 2,200 218,728 0 0 0.00% 0
22.09.06 72,200 500 85,990 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 09:09 더보기 >