한미사이언스

(008930)    I    코스피 금융업 11.21 15:32
32,900 전일 33,200 고가 33,550 상한가 42,750 거래량
(주)
203,809
300 -0.90% 시가 33,100 저가 32,450 하한가 23,050 거래대금
(백만)
6,722
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 33,200 300 203,809 1,514 2,293,907 3.35% 66,097,643
24.11.20 33,150 50 272,373 -98,016 2,292,393 3.35% 66,099,157
24.11.19 31,600 1,550 554,371 -6,561 2,390,409 3.50% 66,001,141
24.11.18 32,000 400 385,175 -69,588 2,396,970 3.50% 65,994,580
24.11.15 32,500 500 377,348 1,089,023 2,466,558 3.61% 65,924,992
24.11.14 33,900 1,200 495,391 -27,202 1,377,535 2.01% 67,014,015
24.11.13 34,700 800 354,993 80,922 1,404,737 2.05% 66,986,813
24.11.12 36,800 2,100 607,814 29,056 1,323,815 1.94% 67,067,735
24.11.11 37,100 300 559,523 -23,306 1,294,759 1.89% 67,096,791
24.11.08 38,050 950 835,632 1,523 1,318,065 1.93% 67,073,485
24.11.07 39,550 1,500 1,124,342 1,316,542 1,316,542 1.93% 67,075,008
24.11.06 37,700 1,850 1,223,622 0 0 0.00% 0
24.11.05 38,700 1,000 1,548,452 0 0 0.00% 0
24.11.04 36,250 2,450 3,297,341 0 0 0.00% 0
24.11.01 47,750 11,500 6,342,893 0 0 0.00% 0
24.10.31 52,100 4,350 2,653,412 0 0 0.00% 0
24.10.30 41,500 10,600 11,346,025 0 0 0.00% 0
24.10.29 38,150 3,350 3,782,218 0 0 0.00% 0
24.10.28 40,700 2,550 960,914 0 0 0.00% 0
24.10.25 39,150 1,550 5,393,504 0 0 0.00% 0
24.10.24 32,750 6,400 3,934,724 0 0 0.00% 0
24.10.23 33,650 900 264,370 0 0 0.00% 0
24.10.22 35,500 1,850 406,977 0 0 0.00% 0
24.10.21 36,350 850 451,476 0 0 0.00% 0
24.10.18 33,000 3,350 1,898,619 0 0 0.00% 0
24.10.17 32,700 300 162,397 0 0 0.00% 0
24.10.16 33,000 300 55,340 0 0 0.00% 0
24.10.15 33,150 150 75,348 0 0 0.00% 0
24.10.14 32,900 250 118,319 0 0 0.00% 0
24.10.11 32,350 550 116,815 0 0 0.00% 0
24.10.10 32,300 50 125,722 0 0 0.00% 0
24.10.08 32,850 550 63,859 0 0 0.00% 0
24.10.07 32,200 650 115,170 0 0 0.00% 0
24.10.04 31,350 850 85,903 0 0 0.00% 0
24.10.02 31,900 550 109,613 0 0 0.00% 0
24.09.30 31,950 50 91,538 0 0 0.00% 0
24.09.27 33,700 1,750 282,882 0 0 0.00% 0
24.09.26 32,900 800 106,133 0 0 0.00% 0
24.09.25 33,200 300 113,489 0 0 0.00% 0
24.09.24 33,700 500 180,325 0 0 0.00% 0
24.09.23 33,800 100 139,709 0 0 0.00% 0
24.09.20 33,650 150 189,181 0 0 0.00% 0
24.09.19 33,050 600 195,391 0 0 0.00% 0
24.09.13 33,000 50 97,927 0 0 0.00% 0
24.09.12 32,650 350 176,531 0 0 0.00% 0
24.09.11 33,400 750 185,491 0 0 0.00% 0
24.09.10 32,450 950 418,694 0 0 0.00% 0
24.09.09 32,650 200 93,235 0 0 0.00% 0
24.09.06 30,950 1,700 281,288 0 0 0.00% 0
24.09.05 31,000 50 96,835 0 0 0.00% 0
24.09.04 32,300 1,300 147,089 0 0 0.00% 0
24.09.03 33,200 900 84,339 0 0 0.00% 0
24.09.02 32,950 250 198,932 0 0 0.00% 0
24.08.30 31,650 1,300 360,672 0 0 0.00% 0
24.08.29 31,100 550 149,741 0 0 0.00% 0
24.08.28 31,200 100 55,025 0 0 0.00% 0
24.08.27 31,600 400 88,441 0 0 0.00% 0
24.08.26 31,650 50 42,276 0 0 0.00% 0
24.08.23 31,300 350 44,845 0 0 0.00% 0
24.08.22 31,800 500 43,344 0 0 0.00% 0
24.08.21 31,750 50 89,809 0 0 0.00% 0
24.08.20 32,400 650 51,353 0 0 0.00% 0
24.08.19 32,350 50 59,101 0 0 0.00% 0
24.08.16 31,900 450 93,205 0 0 0.00% 0
24.08.14 31,500 400 126,515 0 0 0.00% 0
24.08.13 31,950 450 91,383 0 0 0.00% 0
24.08.12 31,450 500 132,926 0 0 0.00% 0
24.08.09 29,700 1,750 212,820 0 0 0.00% 0
24.08.08 28,800 900 184,308 0 0 0.00% 0
24.08.07 28,550 250 185,994 0 0 0.00% 0
24.08.06 26,750 1,800 254,132 0 0 0.00% 0
24.08.05 30,450 3,700 354,081 0 0 0.00% 0
24.08.02 31,150 700 130,891 0 0 0.00% 0
24.08.01 31,000 150 70,229 0 0 0.00% 0
24.07.31 32,000 1,000 174,480 0 0 0.00% 0
24.07.30 32,650 650 106,916 0 0 0.00% 0
24.07.29 32,100 550 91,918 0 0 0.00% 0
24.07.26 31,800 300 59,316 0 0 0.00% 0
24.07.25 32,400 600 99,210 0 0 0.00% 0
24.07.24 31,950 450 93,138 0 0 0.00% 0
24.07.23 31,650 300 96,471 0 0 0.00% 0
24.07.22 32,650 1,000 127,136 0 0 0.00% 0
24.07.19 32,750 100 85,854 0 0 0.00% 0
24.07.18 32,550 200 115,230 0 0 0.00% 0
24.07.17 32,350 200 105,355 0 0 0.00% 0
24.07.16 33,250 900 147,957 0 0 0.00% 0
24.07.15 33,450 200 87,874 0 0 0.00% 0
24.07.12 33,100 350 135,728 0 0 0.00% 0
24.07.11 33,900 800 274,804 0 0 0.00% 0
24.07.10 33,200 700 327,397 0 0 0.00% 0
24.07.09 33,150 50 187,291 0 0 0.00% 0
24.07.08 33,700 550 193,303 0 0 0.00% 0
24.07.05 33,200 500 448,298 0 0 0.00% 0
24.07.04 31,150 2,050 1,258,167 0 0 0.00% 0
24.07.03 31,750 600 162,128 0 0 0.00% 0
24.07.02 32,050 300 92,560 0 0 0.00% 0
24.07.01 31,050 1,000 115,170 0 0 0.00% 0
24.06.28 30,800 250 57,976 0 0 0.00% 0
24.06.27 31,350 550 96,312 0 0 0.00% 0
24.06.26 31,850 500 90,570 0 0 0.00% 0
24.06.25 31,500 350 81,077 0 0 0.00% 0
24.06.24 32,150 650 71,819 0 0 0.00% 0
24.06.21 32,350 200 96,326 0 0 0.00% 0
24.06.20 31,650 700 132,239 0 0 0.00% 0
24.06.19 31,200 450 72,283 0 0 0.00% 0
24.06.18 31,350 150 74,228 0 0 0.00% 0
24.06.17 31,150 200 45,154 0 0 0.00% 0
24.06.14 32,000 850 133,445 0 0 0.00% 0
24.06.13 31,100 900 268,205 0 0 0.00% 0
24.06.12 31,250 150 77,607 0 0 0.00% 0
24.06.11 31,650 400 75,527 0 0 0.00% 0
24.06.10 32,500 850 74,216 0 0 0.00% 0
24.06.07 32,500 0 61,257 0 0 0.00% 0
24.06.05 32,450 50 61,650 0 0 0.00% 0
24.06.04 32,000 450 111,423 0 0 0.00% 0
24.06.03 31,550 450 103,613 0 0 0.00% 0
24.05.31 30,550 1,000 118,213 0 0 0.00% 0
24.05.30 30,700 150 151,141 0 0 0.00% 0
24.05.29 31,100 400 162,951 0 0 0.00% 0
24.05.28 31,350 250 93,900 0 0 0.00% 0
24.05.27 31,150 200 104,695 0 0 0.00% 0
24.05.24 31,600 450 109,901 0 0 0.00% 0
24.05.23 32,200 600 117,623 0 0 0.00% 0
24.05.22 32,850 650 113,928 0 0 0.00% 0
24.05.21 33,500 650 93,541 0 0 0.00% 0
24.05.20 34,050 550 97,314 0 0 0.00% 0
24.05.17 34,450 400 78,701 0 0 0.00% 0
24.05.16 34,050 400 129,995 0 0 0.00% 0
24.05.14 33,700 350 79,394 0 0 0.00% 0
24.05.13 34,050 350 76,481 0 0 0.00% 0
24.05.10 34,650 600 119,510 0 0 0.00% 0
24.05.09 34,450 200 102,635 0 0 0.00% 0
24.05.08 34,300 150 82,711 0 0 0.00% 0
24.05.07 33,550 750 123,597 0 0 0.00% 0
24.05.03 33,900 350 96,413 0 0 0.00% 0
24.05.02 34,000 100 68,302 0 0 0.00% 0
24.04.30 34,600 600 128,342 0 0 0.00% 0
24.04.29 33,500 1,100 105,114 0 0 0.00% 0
24.04.26 33,300 200 55,228 0 0 0.00% 0
24.04.25 33,750 450 70,095 0 0 0.00% 0
24.04.24 33,300 450 113,493 0 0 0.00% 0
24.04.23 32,850 450 104,465 0 0 0.00% 0
24.04.22 32,000 850 123,177 0 0 0.00% 0
24.04.19 32,700 700 187,350 0 0 0.00% 0
24.04.18 31,750 950 210,715 0 0 0.00% 0
24.04.17 32,800 1,050 226,257 0 0 0.00% 0
24.04.16 33,900 1,100 209,464 0 0 0.00% 0
24.04.15 35,000 1,100 175,337 0 0 0.00% 0
24.04.12 35,500 500 166,525 0 0 0.00% 0
24.04.11 35,150 350 341,242 0 0 0.00% 0
24.04.09 36,700 1,550 321,795 0 0 0.00% 0
24.04.08 38,200 1,500 231,591 0 0 0.00% 0
24.04.05 37,700 500 337,220 0 0 0.00% 0
24.04.04 38,800 1,100 251,009 0 0 0.00% 0
24.04.03 38,100 700 855,722 0 0 0.00% 0
24.04.02 37,250 850 423,172 0 0 0.00% 0
24.04.01 38,300 1,050 656,434 0 0 0.00% 0
24.03.29 44,350 6,050 1,643,928 0 0 0.00% 0
24.03.28 40,650 3,700 2,776,343 0 0 0.00% 0
24.03.27 40,650 0 888,633 0 0 0.00% 0
24.03.26 43,850 3,200 945,305 0 0 0.00% 0
24.03.25 42,100 1,750 749,740 0 0 0.00% 0
24.03.22 41,400 700 293,913 0 0 0.00% 0
24.03.21 39,700 1,700 255,459 0 0 0.00% 0
24.03.20 39,450 250 159,242 0 0 0.00% 0
24.03.19 39,700 250 121,364 0 0 0.00% 0
24.03.18 39,800 100 93,000 0 0 0.00% 0
24.03.15 40,550 750 209,524 0 0 0.00% 0
24.03.14 40,550 0 223,490 0 0 0.00% 0
24.03.13 39,500 1,050 243,751 0 0 0.00% 0
24.03.12 39,950 450 175,503 0 0 0.00% 0
24.03.11 38,900 1,050 304,631 0 0 0.00% 0
24.03.08 37,600 1,300 217,893 0 0 0.00% 0
24.03.07 39,900 2,300 368,465 0 0 0.00% 0
24.03.06 39,500 400 155,235 0 0 0.00% 0
24.03.05 39,650 150 207,182 0 0 0.00% 0
24.03.04 41,200 1,550 401,495 0 0 0.00% 0
24.02.29 42,550 1,350 270,911 0 0 0.00% 0
24.02.28 44,000 1,450 331,750 0 0 0.00% 0
24.02.27 41,700 2,300 698,447 0 0 0.00% 0
24.02.26 41,800 100 175,370 0 0 0.00% 0
24.02.23 41,300 500 276,852 0 0 0.00% 0
24.02.22 42,750 1,450 313,493 0 0 0.00% 0
24.02.21 42,550 200 264,181 0 0 0.00% 0
24.02.20 43,700 1,150 420,406 0 0 0.00% 0
24.02.19 43,800 100 242,595 0 0 0.00% 0
24.02.16 42,200 1,600 468,782 0 0 0.00% 0
24.02.15 43,700 1,500 378,882 0 0 0.00% 0
24.02.14 44,450 750 513,175 0 0 0.00% 0
24.02.13 41,550 2,900 983,877 0 0 0.00% 0
24.02.08 41,650 100 297,706 0 0 0.00% 0
24.02.07 41,800 150 317,503 0 0 0.00% 0
24.02.06 39,650 2,150 301,296 0 0 0.00% 0
24.02.05 40,900 1,250 307,809 0 0 0.00% 0
24.02.02 40,650 250 279,545 0 0 0.00% 0
24.02.01 39,200 1,450 444,635 0 0 0.00% 0
24.01.31 41,000 1,800 576,646 0 0 0.00% 0
24.01.30 41,650 650 420,189 0 0 0.00% 0
24.01.29 43,650 2,000 887,862 0 0 0.00% 0
24.01.26 43,900 250 1,521,003 0 0 0.00% 0
24.01.25 39,900 4,000 4,036,910 0 0 0.00% 0
24.01.24 41,600 1,700 595,147 0 0 0.00% 0
24.01.23 40,250 1,350 1,589,535 0 0 0.00% 0
24.01.22 41,000 750 1,323,272 0 0 0.00% 0
24.01.19 44,400 3,400 2,299,741 0 0 0.00% 0
24.01.18 49,850 5,450 3,844,917 0 0 0.00% 0
24.01.17 56,200 6,350 6,675,955 0 0 0.00% 0
24.01.16 43,300 12,900 12,520,504 0 0 0.00% 0
24.01.15 38,400 4,900 5,357,030 0 0 0.00% 0
24.01.12 37,300 1,100 181,066 0 0 0.00% 0
24.01.11 37,650 350 93,905 0 0 0.00% 0
24.01.10 38,700 1,050 78,527 0 0 0.00% 0
24.01.09 37,950 750 124,065 0 0 0.00% 0
24.01.08 37,400 550 95,242 0 0 0.00% 0
24.01.05 37,900 500 153,687 0 0 0.00% 0
24.01.04 39,950 2,050 180,675 0 0 0.00% 0
24.01.03 39,200 750 333,672 0 0 0.00% 0
24.01.02 39,200 0 137,528 0 0 0.00% 0
23.12.28 39,050 150 119,556 0 0 0.00% 0
23.12.27 38,250 800 144,515 0 0 0.00% 0
23.12.26 38,300 50 226,051 0 0 0.00% 0
23.12.22 37,000 1,300 173,808 0 0 0.00% 0
23.12.21 37,000 0 47,931 0 0 0.00% 0
23.12.20 36,450 550 75,189 0 0 0.00% 0
23.12.19 36,450 0 76,677 0 0 0.00% 0
23.12.18 36,100 350 74,626 0 0 0.00% 0
23.12.15 37,100 1,000 128,733 0 0 0.00% 0
23.12.14 36,100 1,000 188,382 0 0 0.00% 0
23.12.13 36,750 650 74,722 0 0 0.00% 0
23.12.12 36,450 300 111,908 0 0 0.00% 0
23.12.11 37,000 550 111,887 0 0 0.00% 0
23.12.08 37,500 500 121,273 0 0 0.00% 0
23.12.07 35,000 2,500 494,719 0 0 0.00% 0
23.12.06 35,400 400 52,902 0 0 0.00% 0
23.12.05 34,400 1,000 103,121 0 0 0.00% 0
23.12.04 35,400 1,000 112,681 0 0 0.00% 0
23.12.01 35,800 400 56,394 0 0 0.00% 0
23.11.30 35,700 100 69,590 0 0 0.00% 0
23.11.29 36,200 500 47,093 0 0 0.00% 0
23.11.28 35,650 550 109,185 0 0 0.00% 0
23.11.27 35,700 50 47,032 0 0 0.00% 0
23.11.24 36,200 500 72,494 0 0 0.00% 0
23.11.23 36,000 200 95,835 0 0 0.00% 0
23.11.22 36,700 700 59,321 0 0 0.00% 0
23.11.21 35,800 900 94,018 0 0 0.00% 0
23.11.20 35,900 100 61,478 0 0 0.00% 0
23.11.17 35,200 700 185,608 0 0 0.00% 0
23.11.16 36,050 950 61,901 0 0 0.00% 0
23.11.15 35,100 950 128,781 0 0 0.00% 0
23.11.14 34,450 650 78,276 0 0 0.00% 0
23.11.13 34,150 300 56,704 0 0 0.00% 0
23.11.10 34,750 600 66,694 0 0 0.00% 0
23.11.09 35,200 450 63,696 0 0 0.00% 0
23.11.08 34,700 500 156,115 0 0 0.00% 0
23.11.07 34,550 150 116,095 0 0 0.00% 0
23.11.06 32,850 1,700 164,844 0 0 0.00% 0
23.11.03 32,700 150 50,870 0 0 0.00% 0
23.11.02 32,300 400 119,323 0 0 0.00% 0
23.11.01 31,650 650 106,605 0 0 0.00% 0
23.10.31 31,400 250 118,045 0 0 0.00% 0
23.10.30 31,000 400 89,129 0 0 0.00% 0
23.10.27 31,400 400 114,105 0 0 0.00% 0
23.10.26 31,600 200 97,850 0 0 0.00% 0
23.10.25 31,200 400 116,292 0 0 0.00% 0
23.10.24 30,600 600 153,045 0 0 0.00% 0
23.10.23 30,400 200 114,704 0 0 0.00% 0
23.10.20 30,500 100 127,764 0 0 0.00% 0
23.10.19 31,700 1,200 218,941 0 0 0.00% 0
23.10.18 33,250 1,550 162,143 0 0 0.00% 0
23.10.17 33,350 100 72,561 0 0 0.00% 0
23.10.16 34,300 950 105,887 0 0 0.00% 0
23.10.13 34,550 250 75,867 0 0 0.00% 0
23.10.12 34,450 100 125,476 0 0 0.00% 0
23.10.11 34,750 300 110,091 0 0 0.00% 0
23.10.10 34,600 150 311,270 0 0 0.00% 0
23.10.06 32,400 2,200 232,136 0 0 0.00% 0
23.10.05 32,000 400 96,253 0 0 0.00% 0
23.10.04 32,950 950 111,938 0 0 0.00% 0
23.09.27 31,900 1,050 146,533 0 0 0.00% 0
23.09.26 32,200 300 104,933 0 0 0.00% 0
23.09.25 31,950 250 76,710 0 0 0.00% 0
23.09.22 32,150 200 127,054 0 0 0.00% 0
23.09.21 33,400 1,250 118,729 0 0 0.00% 0
23.09.20 34,400 1,000 127,650 0 0 0.00% 0
23.09.19 34,650 250 99,542 0 0 0.00% 0
23.09.18 34,450 200 159,623 0 0 0.00% 0
23.09.15 34,750 300 234,431 0 0 0.00% 0
23.09.14 33,300 1,450 356,428 0 0 0.00% 0
23.09.13 33,350 50 164,568 0 0 0.00% 0
23.09.12 33,600 250 272,345 0 0 0.00% 0
23.09.11 33,250 350 175,839 0 0 0.00% 0
23.09.08 32,300 950 243,718 0 0 0.00% 0
23.09.07 32,650 350 94,147 0 0 0.00% 0
23.09.06 32,300 350 125,731 0 0 0.00% 0
23.09.05 32,350 50 125,132 0 0 0.00% 0
23.09.04 32,600 250 166,941 0 0 0.00% 0
23.09.01 36,000 3,400 659,632 0 0 0.00% 0
23.08.31 35,050 950 767,777 0 0 0.00% 0
23.08.30 34,800 250 146,830 0 0 0.00% 0
23.08.29 34,250 550 117,139 0 0 0.00% 0
23.08.28 34,750 500 173,104 0 0 0.00% 0
23.08.25 34,950 200 121,522 0 0 0.00% 0
23.08.24 33,950 1,000 126,594 0 0 0.00% 0
23.08.23 34,250 300 169,592 0 0 0.00% 0
23.08.22 35,300 1,050 236,829 0 0 0.00% 0
23.08.21 34,550 750 227,118 0 0 0.00% 0
23.08.18 35,150 600 286,597 0 0 0.00% 0
23.08.17 36,050 900 248,415 0 0 0.00% 0
23.08.16 37,600 1,550 372,147 0 0 0.00% 0
23.08.14 39,100 1,500 444,238 0 0 0.00% 0
23.08.11 40,500 1,400 588,206 0 0 0.00% 0
23.08.10 41,150 650 885,318 0 0 0.00% 0
23.08.09 33,300 7,850 2,783,869 0 0 0.00% 0
23.08.08 33,700 400 94,947 0 0 0.00% 0
23.08.07 34,250 550 134,171 0 0 0.00% 0
23.08.04 35,100 850 157,848 0 0 0.00% 0
23.08.03 33,100 2,000 455,164 0 0 0.00% 0
23.08.02 34,000 900 158,985 0 0 0.00% 0
23.08.01 31,850 2,150 254,215 0 0 0.00% 0
23.07.31 32,400 550 175,546 0 0 0.00% 0
23.07.28 32,500 100 114,977 0 0 0.00% 0
23.07.27 30,950 1,550 144,294 0 0 0.00% 0
23.07.26 31,300 200 115,893 0 0 0.00% 0
23.07.25 32,300 1,000 127,906 0 0 0.00% 0
23.07.24 33,550 1,250 199,569 0 0 0.00% 0
23.07.21 32,850 700 206,405 0 0 0.00% 0
23.07.20 32,650 200 116,276 0 0 0.00% 0
23.07.19 31,350 1,300 171,495 0 0 0.00% 0
23.07.18 31,300 50 127,190 0 0 0.00% 0
23.07.17 31,900 600 83,791 0 0 0.00% 0
23.07.14 31,400 500 106,297 0 0 0.00% 0
23.07.13 31,000 400 233,133 0 0 0.00% 0
23.07.12 30,850 150 155,488 0 0 0.00% 0
23.07.11 30,300 550 106,952 0 0 0.00% 0
23.07.10 30,650 350 75,831 0 0 0.00% 0
23.07.07 31,350 700 105,424 0 0 0.00% 0
23.07.06 31,800 450 154,769 0 0 0.00% 0
23.07.05 32,450 650 97,653 0 0 0.00% 0
23.07.04 33,300 850 99,527 0 0 0.00% 0
23.07.03 33,150 150 81,300 0 0 0.00% 0
23.06.30 32,450 700 106,625 0 0 0.00% 0
23.06.29 33,150 700 112,046 0 0 0.00% 0
23.06.28 33,300 150 60,072 0 0 0.00% 0
23.06.27 33,650 350 77,951 0 0 0.00% 0
23.06.26 33,500 150 93,938 0 0 0.00% 0
23.06.23 34,100 600 104,255 0 0 0.00% 0
23.06.22 34,100 0 86,646 0 0 0.00% 0
23.06.21 34,250 150 99,247 0 0 0.00% 0
23.06.20 34,650 400 73,378 0 0 0.00% 0
23.06.19 34,700 50 106,005 0 0 0.00% 0
23.06.16 34,000 700 207,049 0 0 0.00% 0
23.06.15 36,050 2,050 357,640 0 0 0.00% 0
23.06.14 36,850 800 180,468 0 0 0.00% 0
23.06.13 36,600 250 225,407 0 0 0.00% 0
23.06.12 36,700 100 80,526 0 0 0.00% 0
23.06.09 36,650 50 127,396 0 0 0.00% 0
23.06.08 36,450 200 320,115 0 0 0.00% 0
23.06.07 37,000 550 124,776 0 0 0.00% 0
23.06.05 37,000 0 65,239 0 0 0.00% 0
23.06.02 36,950 50 102,905 0 0 0.00% 0
23.06.01 36,150 800 116,338 0 0 0.00% 0
23.05.31 36,250 100 116,689 0 0 0.00% 0
23.05.30 36,400 150 67,400 0 0 0.00% 0
23.05.26 36,500 100 70,316 0 0 0.00% 0
23.05.25 37,100 600 161,354 0 0 0.00% 0
23.05.24 38,150 1,050 174,417 0 0 0.00% 0
23.05.23 37,750 400 110,118 0 0 0.00% 0
23.05.22 37,750 0 160,018 0 0 0.00% 0
23.05.19 37,200 550 100,936 0 0 0.00% 0
23.05.18 38,150 950 214,093 0 0 0.00% 0
23.05.17 37,700 450 106,027 0 0 0.00% 0
23.05.16 39,000 1,300 216,940 0 0 0.00% 0
23.05.15 39,000 0 69,473 0 0 0.00% 0
23.05.12 39,300 300 148,320 0 0 0.00% 0
23.05.11 40,600 1,300 208,746 0 0 0.00% 0
23.05.10 41,800 1,200 162,761 0 0 0.00% 0
23.05.09 41,500 300 112,640 0 0 0.00% 0
23.05.08 43,050 1,550 149,441 0 0 0.00% 0
23.05.04 40,500 2,550 228,133 0 0 0.00% 0
23.05.03 43,450 2,950 474,387 0 0 0.00% 0
23.05.02 43,800 350 170,804 0 0 0.00% 0
23.04.28 42,650 1,150 146,499 0 0 0.00% 0
23.04.27 43,500 850 196,207 0 0 0.00% 0
23.04.26 42,650 850 167,661 0 0 0.00% 0
23.04.25 43,900 1,250 139,463 0 0 0.00% 0
23.04.24 43,500 400 138,509 0 0 0.00% 0
23.04.21 43,450 50 169,256 0 0 0.00% 0
23.04.20 44,700 1,400 181,829 0 0 0.00% 0
23.04.19 45,300 600 210,728 0 0 0.00% 0
23.04.18 45,200 100 193,472 0 0 0.00% 0
23.04.17 46,250 1,050 273,088 0 0 0.00% 0
23.04.14 45,800 650 259,050 0 0 0.00% 0
23.04.13 44,850 950 295,574 0 0 0.00% 0
23.04.12 44,900 50 249,379 0 0 0.00% 0
23.04.11 43,600 1,300 325,228 0 0 0.00% 0
23.04.10 43,350 250 258,368 0 0 0.00% 0
23.04.07 43,350 0 184,329 0 0 0.00% 0
23.04.06 43,200 150 536,972 0 0 0.00% 0
23.04.05 41,850 1,350 616,525 0 0 0.00% 0
23.04.04 39,250 2,600 500,161 0 0 0.00% 0
23.04.03 38,950 300 280,314 0 0 0.00% 0
23.03.31 39,450 500 256,702 0 0 0.00% 0
23.03.30 37,650 1,800 371,601 0 0 0.00% 0
23.03.29 37,450 200 186,512 0 0 0.00% 0
23.03.28 38,150 700 238,857 0 0 0.00% 0
23.03.27 38,250 100 192,432 0 0 0.00% 0
23.03.24 38,500 250 184,963 0 0 0.00% 0
23.03.23 39,050 550 165,858 0 0 0.00% 0
23.03.22 39,350 300 246,480 0 0 0.00% 0
23.03.21 37,850 1,500 310,470 0 0 0.00% 0
23.03.20 38,300 450 312,892 0 0 0.00% 0
23.03.17 36,900 1,400 650,978 0 0 0.00% 0
23.03.16 34,950 1,950 411,738 0 0 0.00% 0
23.03.15 33,750 1,200 316,803 0 0 0.00% 0
23.03.14 34,800 1,050 276,736 0 0 0.00% 0
23.03.13 35,600 800 296,768 0 0 0.00% 0
23.03.10 38,000 2,400 596,839 0 0 0.00% 0
23.03.09 34,400 3,600 1,022,816 0 0 0.00% 0
23.03.08 34,600 200 368,566 0 0 0.00% 0
23.03.07 32,050 2,550 507,589 0 0 0.00% 0
23.03.06 32,200 150 101,715 0 0 0.00% 0
23.03.03 31,700 500 101,073 0 0 0.00% 0
23.03.02 32,550 850 140,884 0 0 0.00% 0
23.02.28 31,700 850 91,126 0 0 0.00% 0
23.02.27 32,700 1,000 130,844 0 0 0.00% 0
23.02.24 33,150 450 104,272 0 0 0.00% 0
23.02.23 32,550 600 123,525 0 0 0.00% 0
23.02.22 32,800 250 146,218 0 0 0.00% 0
23.02.21 32,650 150 170,737 0 0 0.00% 0
23.02.20 30,200 2,450 444,811 0 0 0.00% 0
23.02.17 31,050 850 126,675 0 0 0.00% 0
23.02.16 30,550 500 96,272 0 0 0.00% 0
23.02.15 30,900 350 93,701 0 0 0.00% 0
23.02.14 30,800 100 69,357 0 0 0.00% 0
23.02.13 31,850 1,050 99,599 0 0 0.00% 0
23.02.10 31,400 450 135,779 0 0 0.00% 0
23.02.09 30,650 750 281,055 0 0 0.00% 0
23.02.08 30,400 250 58,349 0 0 0.00% 0
23.02.06 31,050 200 71,314 0 0 0.00% 0
23.02.03 31,700 650 102,128 0 0 0.00% 0
23.02.02 30,400 1,300 241,913 0 0 0.00% 0
23.02.01 30,100 300 104,859 0 0 0.00% 0
23.01.31 30,150 50 71,413 0 0 0.00% 0
23.01.30 30,500 350 68,738 0 0 0.00% 0
23.01.27 30,550 50 79,957 0 0 0.00% 0
23.01.25 30,500 300 88,676 0 0 0.00% 0
23.01.20 30,500 350 55,755 0 0 0.00% 0
23.01.19 30,150 50 60,177 0 0 0.00% 0
23.01.18 30,100 250 72,159 0 0 0.00% 0
23.01.17 30,350 900 130,147 0 0 0.00% 0
23.01.16 31,250 50 73,713 0 0 0.00% 0
23.01.13 31,200 150 47,865 0 0 0.00% 0
23.01.12 31,050 300 78,086 0 0 0.00% 0
23.01.11 31,350 450 65,256 0 0 0.00% 0
23.01.10 30,900 200 64,896 0 0 0.00% 0
23.01.09 31,100 450 83,380 0 0 0.00% 0
23.01.06 30,650 0 82,685 0 0 0.00% 0
23.01.05 30,650 50 72,190 0 0 0.00% 0
23.01.04 30,700 350 112,143 0 0 0.00% 0
23.01.03 31,050 600 97,418 0 0 0.00% 0
23.01.02 31,650 800 77,178 0 0 0.00% 0
22.12.29 32,450 1,200 83,355 0 0 0.00% 0
22.12.28 33,650 1,250 84,864 0 0 0.00% 0
22.12.27 35,550 50 116,009 0 0 0.00% 0
22.12.26 35,500 1,000 83,482 0 0 0.00% 0
22.12.23 34,500 1,250 73,516 0 0 0.00% 0
22.12.22 35,750 0 74,826 0 0 0.00% 0
22.12.21 35,750 1,400 156,093 0 0 0.00% 0
22.12.20 34,350 650 90,734 0 0 0.00% 0
22.12.19 35,000 600 44,472 0 0 0.00% 0
22.12.16 35,600 0 93,394 0 0 0.00% 0
22.12.15 35,600 100 98,975 0 0 0.00% 0
22.12.14 35,500 650 108,905 0 0 0.00% 0
22.12.13 36,150 1,500 243,411 0 0 0.00% 0
22.12.12 34,650 750 260,169 0 0 0.00% 0
22.12.09 33,900 2,300 206,262 0 0 0.00% 0
22.12.08 31,600 400 87,423 0 0 0.00% 0
22.12.07 31,200 100 49,101 0 0 0.00% 0
22.12.06 31,300 200 44,627 0 0 0.00% 0
22.12.05 31,500 200 42,455 0 0 0.00% 0
22.12.02 31,300 400 41,053 0 0 0.00% 0
22.12.01 31,700 300 59,082 0 0 0.00% 0
22.11.30 31,400 150 57,508 0 0 0.00% 0
22.11.29 31,250 350 36,952 0 0 0.00% 0
22.11.28 30,900 150 60,531 0 0 0.00% 0
22.11.25 31,050 1,300 120,311 0 0 0.00% 0
22.11.24 32,350 100 47,634 0 0 0.00% 0
22.11.23 32,250 50 74,609 0 0 0.00% 0
22.11.22 32,200 950 96,542 0 0 0.00% 0
22.11.21 33,150 1,250 70,664 0 0 0.00% 0
22.11.18 34,400 100 58,764 0 0 0.00% 0
22.11.17 34,500 850 93,367 0 0 0.00% 0
22.11.16 35,350 650 198,880 0 0 0.00% 0
22.11.15 34,700 750 102,212 0 0 0.00% 0
22.11.14 33,950 450 220,252 0 0 0.00% 0
22.11.11 34,400 350 129,499 0 0 0.00% 0
22.11.10 34,750 200 76,527 0 0 0.00% 0
22.11.09 34,550 700 79,951 0 0 0.00% 0
22.11.08 33,850 200 57,446 0 0 0.00% 0
22.11.07 33,650 100 54,340 0 0 0.00% 0
22.11.04 33,750 1,350 102,257 0 0 0.00% 0
22.11.03 32,400 250 74,916 0 0 0.00% 0
22.11.02 32,650 550 73,207 0 0 0.00% 0
22.11.01 32,100 50 58,235 0 0 0.00% 0
22.10.31 32,050 300 61,101 0 0 0.00% 0
22.10.28 32,350 250 69,660 0 0 0.00% 0
22.10.27 32,100 650 63,771 0 0 0.00% 0
22.10.26 31,450 100 38,757 0 0 0.00% 0
22.10.25 31,550 100 54,682 0 0 0.00% 0
22.10.24 31,450 450 62,428 0 0 0.00% 0
22.10.21 31,000 700 82,626 0 0 0.00% 0
22.10.20 30,300 500 104,118 0 0 0.00% 0
22.10.19 30,800 350 70,759 0 0 0.00% 0
22.10.18 31,150 250 82,298 0 0 0.00% 0
22.10.17 30,900 250 68,801 0 0 0.00% 0
22.10.14 30,650 1,300 106,929 0 0 0.00% 0
22.10.13 29,350 450 80,586 0 0 0.00% 0
22.10.12 29,800 0 67,911 0 0 0.00% 0
22.10.11 29,800 1,850 102,051 0 0 0.00% 0
22.10.07 31,650 0 47,037 0 0 0.00% 0
22.10.06 31,650 350 35,603 0 0 0.00% 0
22.10.05 31,300 850 73,236 0 0 0.00% 0
22.10.04 32,150 600 69,143 0 0 0.00% 0
22.09.30 31,550 250 85,673 0 0 0.00% 0
22.09.29 31,800 300 103,700 0 0 0.00% 0
22.09.28 31,500 700 125,127 0 0 0.00% 0
22.09.27 32,200 300 971,290 0 0 0.00% 0
22.09.26 31,900 1,750 143,579 0 0 0.00% 0
22.09.23 33,650 950 199,397 0 0 0.00% 0
22.09.22 34,600 100 211,159 0 0 0.00% 0
22.09.21 34,700 5,950 669,747 0 0 0.00% 0
22.09.20 40,650 1,350 111,713 0 0 0.00% 0
22.09.19 42,000 400 79,117 0 0 0.00% 0
22.09.16 42,400 1,050 94,850 0 0 0.00% 0
22.09.15 43,450 350 124,709 0 0 0.00% 0
22.09.14 43,800 650 245,884 0 0 0.00% 0
22.09.13 44,450 300 508,796 0 0 0.00% 0
22.09.08 44,750 2,550 333,695 0 0 0.00% 0
22.09.07 42,200 1,550 138,821 0 0 0.00% 0
22.09.06 43,750 550 75,568 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 08:24 더보기 >