한샘

(009240)    I    코스피 유통업 11.21 15:32
51,400 전일 51,400 고가 52,000 상한가 66,800 거래량
(주)
18,016
0 0.00% 시가 51,500 저가 50,700 하한가 36,000 거래대금
(백만)
928
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 51,400 0 18,016 8,215 3,368,295 14.31% 20,165,633
24.11.20 50,400 1,000 21,556 -587 3,360,080 14.28% 20,173,848
24.11.19 50,500 100 18,073 -4,002 3,360,667 14.28% 20,173,261
24.11.18 50,300 200 15,514 4,280 3,364,669 14.30% 20,169,259
24.11.15 49,750 550 20,429 1,072 3,360,389 14.28% 20,173,539
24.11.14 50,000 1,100 26,474 167 3,359,317 14.27% 20,174,611
24.11.13 50,300 300 25,406 -3,050 3,359,150 14.27% 20,174,778
24.11.12 52,200 1,900 30,919 4,058 3,362,200 14.29% 20,171,728
24.11.11 51,700 500 20,597 -7,711 3,358,142 14.27% 20,175,786
24.11.08 52,900 1,200 22,626 1,501 3,365,853 14.30% 20,168,075
24.11.07 52,100 800 32,537 3,364,352 3,364,352 14.30% 20,169,576
24.11.06 51,900 200 60,301 0 0 0.00% 0
24.11.05 52,400 500 15,072 0 0 0.00% 0
24.11.04 51,900 500 22,044 0 0 0.00% 0
24.11.01 53,200 1,300 20,772 0 0 0.00% 0
24.10.31 51,800 1,400 33,846 0 0 0.00% 0
24.10.30 51,200 600 43,353 0 0 0.00% 0
24.10.29 51,000 200 26,170 0 0 0.00% 0
24.10.28 50,700 300 24,959 0 0 0.00% 0
24.10.25 51,200 500 12,248 0 0 0.00% 0
24.10.24 51,600 400 12,815 0 0 0.00% 0
24.10.23 51,800 200 27,891 0 0 0.00% 0
24.10.22 51,400 400 23,923 0 0 0.00% 0
24.10.21 50,900 500 25,264 0 0 0.00% 0
24.10.18 51,200 300 27,925 0 0 0.00% 0
24.10.17 51,100 100 15,097 0 0 0.00% 0
24.10.16 52,300 1,200 22,416 0 0 0.00% 0
24.10.15 51,900 400 30,555 0 0 0.00% 0
24.10.14 51,700 200 24,010 0 0 0.00% 0
24.10.11 51,500 200 21,669 0 0 0.00% 0
24.10.10 51,500 0 55,246 0 0 0.00% 0
24.10.08 52,000 500 21,930 0 0 0.00% 0
24.10.07 52,300 300 29,060 0 0 0.00% 0
24.10.04 53,900 1,600 38,087 0 0 0.00% 0
24.10.02 56,300 2,400 46,585 0 0 0.00% 0
24.09.30 57,500 1,200 44,034 0 0 0.00% 0
24.09.27 58,900 1,400 59,520 0 0 0.00% 0
24.09.26 58,800 100 40,337 0 0 0.00% 0
24.09.25 57,000 1,800 62,589 0 0 0.00% 0
24.09.24 56,000 1,000 23,237 0 0 0.00% 0
24.09.23 54,200 1,800 37,876 0 0 0.00% 0
24.09.20 55,800 1,600 27,906 0 0 0.00% 0
24.09.19 54,200 1,600 21,203 0 0 0.00% 0
24.09.13 53,400 800 21,172 0 0 0.00% 0
24.09.12 52,400 1,000 41,844 0 0 0.00% 0
24.09.11 52,500 100 11,600 0 0 0.00% 0
24.09.10 53,200 700 28,247 0 0 0.00% 0
24.09.09 54,000 800 30,850 0 0 0.00% 0
24.09.06 55,400 1,400 19,509 0 0 0.00% 0
24.09.05 55,000 400 18,813 0 0 0.00% 0
24.09.04 57,000 2,000 20,873 0 0 0.00% 0
24.09.03 55,400 1,600 33,672 0 0 0.00% 0
24.09.02 54,700 700 19,318 0 0 0.00% 0
24.08.30 54,500 200 20,799 0 0 0.00% 0
24.08.29 54,900 400 53,768 0 0 0.00% 0
24.08.28 59,400 4,500 58,667 0 0 0.00% 0
24.08.27 59,200 200 27,342 0 0 0.00% 0
24.08.26 56,300 2,900 43,294 0 0 0.00% 0
24.08.23 55,300 1,000 36,047 0 0 0.00% 0
24.08.22 55,000 300 23,926 0 0 0.00% 0
24.08.21 53,600 1,400 39,122 0 0 0.00% 0
24.08.20 53,700 100 19,454 0 0 0.00% 0
24.08.19 52,600 1,100 26,975 0 0 0.00% 0
24.08.16 51,800 800 47,695 0 0 0.00% 0
24.08.14 51,400 400 23,874 0 0 0.00% 0
24.08.13 52,500 1,100 36,163 0 0 0.00% 0
24.08.12 55,500 3,000 125,631 0 0 0.00% 0
24.08.09 54,700 800 33,755 0 0 0.00% 0
24.08.08 52,800 1,900 61,241 0 0 0.00% 0
24.08.07 53,400 600 42,772 0 0 0.00% 0
24.08.06 56,200 2,800 86,002 0 0 0.00% 0
24.08.05 60,800 4,600 54,144 0 0 0.00% 0
24.08.02 62,000 1,200 32,999 0 0 0.00% 0
24.08.01 63,400 1,400 46,037 0 0 0.00% 0
24.07.31 64,500 1,100 34,874 0 0 0.00% 0
24.07.30 64,000 500 32,744 0 0 0.00% 0
24.07.29 63,700 300 67,390 0 0 0.00% 0
24.07.26 62,000 1,700 64,415 0 0 0.00% 0
24.07.25 62,400 400 53,874 0 0 0.00% 0
24.07.24 59,900 2,500 49,426 0 0 0.00% 0
24.07.23 60,000 100 34,079 0 0 0.00% 0
24.07.22 61,500 1,500 25,960 0 0 0.00% 0
24.07.19 62,200 700 24,011 0 0 0.00% 0
24.07.18 62,700 500 40,414 0 0 0.00% 0
24.07.17 60,500 2,200 77,048 0 0 0.00% 0
24.07.16 60,100 400 31,793 0 0 0.00% 0
24.07.15 61,300 1,200 36,299 0 0 0.00% 0
24.07.12 56,000 5,300 126,964 0 0 0.00% 0
24.07.11 57,300 1,300 60,436 0 0 0.00% 0
24.07.10 57,000 300 27,640 0 0 0.00% 0
24.07.09 58,400 1,400 40,970 0 0 0.00% 0
24.07.08 56,100 2,300 31,416 0 0 0.00% 0
24.07.05 57,500 1,400 37,089 0 0 0.00% 0
24.07.04 57,000 500 29,496 0 0 0.00% 0
24.07.03 58,900 1,900 26,573 0 0 0.00% 0
24.07.02 59,700 800 25,686 0 0 0.00% 0
24.07.01 61,200 1,500 24,223 0 0 0.00% 0
24.06.28 59,700 1,500 45,916 0 0 0.00% 0
24.06.27 65,100 5,400 200,699 0 0 0.00% 0
24.06.26 64,800 300 59,177 0 0 0.00% 0
24.06.25 63,000 1,800 165,407 0 0 0.00% 0
24.06.24 57,600 5,400 224,538 0 0 0.00% 0
24.06.21 55,700 1,900 47,101 0 0 0.00% 0
24.06.20 54,800 900 24,780 0 0 0.00% 0
24.06.19 53,700 1,100 29,977 0 0 0.00% 0
24.06.18 53,600 100 18,392 0 0 0.00% 0
24.06.17 53,300 300 26,247 0 0 0.00% 0
24.06.14 52,700 600 47,054 0 0 0.00% 0
24.06.13 54,200 1,500 97,075 0 0 0.00% 0
24.06.12 54,300 100 30,635 0 0 0.00% 0
24.06.11 54,100 200 17,008 0 0 0.00% 0
24.06.10 56,100 2,000 38,408 0 0 0.00% 0
24.06.07 55,600 500 21,515 0 0 0.00% 0
24.06.05 55,400 200 42,190 0 0 0.00% 0
24.06.04 55,500 100 24,514 0 0 0.00% 0
24.06.03 58,100 2,600 40,503 0 0 0.00% 0
24.05.31 56,400 1,700 38,574 0 0 0.00% 0
24.05.30 58,200 1,800 35,526 0 0 0.00% 0
24.05.29 59,100 900 46,950 0 0 0.00% 0
24.05.28 59,400 300 26,292 0 0 0.00% 0
24.05.27 60,700 1,300 34,035 0 0 0.00% 0
24.05.24 62,200 1,500 83,344 0 0 0.00% 0
24.05.23 63,800 1,600 92,958 0 0 0.00% 0
24.05.22 62,400 1,400 53,704 0 0 0.00% 0
24.05.21 60,800 1,600 58,704 0 0 0.00% 0
24.05.20 59,200 1,600 43,137 0 0 0.00% 0
24.05.17 65,100 5,900 128,796 0 0 0.00% 0
24.05.16 66,200 1,100 128,286 0 0 0.00% 0
24.05.14 66,300 100 42,460 0 0 0.00% 0
24.05.13 63,800 2,500 130,087 0 0 0.00% 0
24.05.10 58,800 5,000 151,287 0 0 0.00% 0
24.05.09 58,000 800 59,230 0 0 0.00% 0
24.05.08 55,500 2,500 45,136 0 0 0.00% 0
24.05.07 54,700 800 23,271 0 0 0.00% 0
24.05.03 53,700 1,000 13,190 0 0 0.00% 0
24.05.02 56,600 2,900 40,504 0 0 0.00% 0
24.04.30 56,500 100 43,106 0 0 0.00% 0
24.04.29 53,300 3,200 68,598 0 0 0.00% 0
24.04.26 52,800 500 18,449 0 0 0.00% 0
24.04.25 52,000 800 30,419 0 0 0.00% 0
24.04.24 52,100 100 26,269 0 0 0.00% 0
24.04.23 50,800 1,300 33,890 0 0 0.00% 0
24.04.22 48,450 2,350 42,292 0 0 0.00% 0
24.04.19 47,600 850 83,109 0 0 0.00% 0
24.04.18 45,300 2,300 25,889 0 0 0.00% 0
24.04.17 46,100 800 14,442 0 0 0.00% 0
24.04.16 45,600 500 23,967 0 0 0.00% 0
24.04.15 46,900 1,300 20,027 0 0 0.00% 0
24.04.12 46,400 500 19,398 0 0 0.00% 0
24.04.11 48,050 1,650 29,827 0 0 0.00% 0
24.04.09 46,850 1,200 20,239 0 0 0.00% 0
24.04.08 47,150 300 33,449 0 0 0.00% 0
24.04.05 47,700 550 22,670 0 0 0.00% 0
24.04.04 48,800 1,100 17,944 0 0 0.00% 0
24.04.03 48,750 50 21,744 0 0 0.00% 0
24.04.02 50,200 1,450 17,660 0 0 0.00% 0
24.04.01 49,050 1,150 29,791 0 0 0.00% 0
24.03.29 49,000 50 20,423 0 0 0.00% 0
24.03.28 48,700 300 11,949 0 0 0.00% 0
24.03.27 48,900 200 24,337 0 0 0.00% 0
24.03.26 48,350 550 23,058 0 0 0.00% 0
24.03.25 49,300 950 14,613 0 0 0.00% 0
24.03.22 48,650 650 15,124 0 0 0.00% 0
24.03.21 48,100 550 18,286 0 0 0.00% 0
24.03.20 47,450 650 20,262 0 0 0.00% 0
24.03.19 47,000 450 20,691 0 0 0.00% 0
24.03.18 47,000 0 23,262 0 0 0.00% 0
24.03.15 47,550 550 44,876 0 0 0.00% 0
24.03.14 49,500 1,950 67,790 0 0 0.00% 0
24.03.13 50,200 700 16,328 0 0 0.00% 0
24.03.12 48,000 2,200 31,845 0 0 0.00% 0
24.03.11 48,600 600 11,422 0 0 0.00% 0
24.03.08 47,650 950 19,787 0 0 0.00% 0
24.03.07 47,750 100 10,634 0 0 0.00% 0
24.03.06 48,400 650 21,436 0 0 0.00% 0
24.03.05 49,400 1,000 23,382 0 0 0.00% 0
24.03.04 48,400 1,000 23,748 0 0 0.00% 0
24.02.29 49,850 1,450 55,865 0 0 0.00% 0
24.02.28 50,600 750 12,207 0 0 0.00% 0
24.02.27 49,900 700 17,180 0 0 0.00% 0
24.02.26 50,600 700 11,628 0 0 0.00% 0
24.02.23 50,600 0 14,734 0 0 0.00% 0
24.02.22 50,800 200 8,031 0 0 0.00% 0
24.02.21 49,250 1,550 20,222 0 0 0.00% 0
24.02.20 50,600 1,350 20,903 0 0 0.00% 0
24.02.19 50,300 300 12,398 0 0 0.00% 0
24.02.16 49,300 1,000 10,171 0 0 0.00% 0
24.02.15 50,500 1,200 13,922 0 0 0.00% 0
24.02.14 50,700 200 14,288 0 0 0.00% 0
24.02.13 50,200 500 17,955 0 0 0.00% 0
24.02.08 50,400 200 26,357 0 0 0.00% 0
24.02.07 49,050 1,350 23,201 0 0 0.00% 0
24.02.06 49,250 200 12,356 0 0 0.00% 0
24.02.05 49,850 600 17,480 0 0 0.00% 0
24.02.02 48,100 1,750 24,761 0 0 0.00% 0
24.02.01 47,700 400 18,973 0 0 0.00% 0
24.01.31 47,300 400 9,744 0 0 0.00% 0
24.01.30 46,700 600 18,738 0 0 0.00% 0
24.01.29 46,000 700 15,039 0 0 0.00% 0
24.01.26 45,850 150 9,836 0 0 0.00% 0
24.01.25 45,550 300 14,410 0 0 0.00% 0
24.01.24 46,750 1,200 13,964 0 0 0.00% 0
24.01.23 46,350 400 10,261 0 0 0.00% 0
24.01.22 45,850 500 9,333 0 0 0.00% 0
24.01.19 45,950 100 9,829 0 0 0.00% 0
24.01.18 46,600 650 17,033 0 0 0.00% 0
24.01.17 47,050 450 9,285 0 0 0.00% 0
24.01.16 48,050 1,000 19,785 0 0 0.00% 0
24.01.15 48,750 700 15,962 0 0 0.00% 0
24.01.12 49,100 350 14,411 0 0 0.00% 0
24.01.11 48,550 550 16,999 0 0 0.00% 0
24.01.10 49,700 1,150 17,285 0 0 0.00% 0
24.01.09 49,000 700 11,637 0 0 0.00% 0
24.01.08 50,000 1,000 13,965 0 0 0.00% 0
24.01.05 49,800 200 16,169 0 0 0.00% 0
24.01.04 50,400 600 17,380 0 0 0.00% 0
24.01.03 51,500 1,100 17,582 0 0 0.00% 0
24.01.02 53,500 2,000 27,757 0 0 0.00% 0
23.12.28 53,600 100 13,742 0 0 0.00% 0
23.12.27 54,000 400 15,559 0 0 0.00% 0
23.12.26 53,600 400 20,167 0 0 0.00% 0
23.12.22 53,100 500 16,693 0 0 0.00% 0
23.12.21 52,900 200 10,423 0 0 0.00% 0
23.12.20 51,600 1,300 16,469 0 0 0.00% 0
23.12.19 52,400 800 15,797 0 0 0.00% 0
23.12.18 52,400 0 7,803 0 0 0.00% 0
23.12.15 51,900 500 17,963 0 0 0.00% 0
23.12.14 51,100 800 27,903 0 0 0.00% 0
23.12.13 50,900 200 12,990 0 0 0.00% 0
23.12.12 51,500 600 23,551 0 0 0.00% 0
23.12.11 51,100 400 12,352 0 0 0.00% 0
23.12.08 51,800 700 16,371 0 0 0.00% 0
23.12.07 51,800 0 15,628 0 0 0.00% 0
23.12.06 52,600 800 18,706 0 0 0.00% 0
23.12.05 50,000 2,600 47,840 0 0 0.00% 0
23.12.04 50,800 800 14,337 0 0 0.00% 0
23.12.01 51,500 700 7,485 0 0 0.00% 0
23.11.30 50,300 1,200 10,014 0 0 0.00% 0
23.11.29 51,200 900 12,523 0 0 0.00% 0
23.11.28 50,900 300 13,616 0 0 0.00% 0
23.11.27 51,300 400 8,604 0 0 0.00% 0
23.11.24 50,400 900 12,069 0 0 0.00% 0
23.11.23 50,500 100 10,629 0 0 0.00% 0
23.11.22 50,200 300 8,966 0 0 0.00% 0
23.11.21 50,100 100 11,921 0 0 0.00% 0
23.11.20 50,100 0 15,899 0 0 0.00% 0
23.11.17 49,700 400 14,901 0 0 0.00% 0
23.11.16 49,100 450 8,835 0 0 0.00% 0
23.11.15 47,800 1,300 21,664 0 0 0.00% 0
23.11.14 46,450 1,350 15,345 0 0 0.00% 0
23.11.13 47,100 650 18,679 0 0 0.00% 0
23.11.10 48,700 1,600 31,917 0 0 0.00% 0
23.11.09 48,250 450 22,520 0 0 0.00% 0
23.11.08 48,700 450 29,463 0 0 0.00% 0
23.11.07 52,000 3,300 51,058 0 0 0.00% 0
23.11.06 53,500 1,500 43,257 0 0 0.00% 0
23.11.03 50,400 3,100 38,616 0 0 0.00% 0
23.11.02 50,500 100 23,921 0 0 0.00% 0
23.11.01 49,050 1,450 27,165 0 0 0.00% 0
23.10.31 48,550 500 18,808 0 0 0.00% 0
23.10.30 48,250 300 16,782 0 0 0.00% 0
23.10.27 48,450 200 14,993 0 0 0.00% 0
23.10.26 49,700 1,250 15,758 0 0 0.00% 0
23.10.25 48,700 1,000 14,801 0 0 0.00% 0
23.10.24 49,800 1,100 25,513 0 0 0.00% 0
23.10.23 49,550 250 27,776 0 0 0.00% 0
23.10.20 50,200 650 20,512 0 0 0.00% 0
23.10.19 50,300 100 22,084 0 0 0.00% 0
23.10.18 50,700 400 22,956 0 0 0.00% 0
23.10.17 50,700 0 19,969 0 0 0.00% 0
23.10.16 51,000 300 33,373 0 0 0.00% 0
23.10.13 51,400 400 26,069 0 0 0.00% 0
23.10.12 51,700 300 30,892 0 0 0.00% 0
23.10.11 52,300 600 24,587 0 0 0.00% 0
23.10.10 53,700 1,400 32,991 0 0 0.00% 0
23.10.06 55,000 1,300 36,921 0 0 0.00% 0
23.10.05 54,900 100 21,098 0 0 0.00% 0
23.10.04 56,300 1,400 32,610 0 0 0.00% 0
23.09.27 56,000 300 16,502 0 0 0.00% 0
23.09.26 58,500 2,500 19,347 0 0 0.00% 0
23.09.25 57,700 800 36,390 0 0 0.00% 0
23.09.22 56,200 1,500 22,339 0 0 0.00% 0
23.09.21 58,000 1,800 24,392 0 0 0.00% 0
23.09.20 57,900 100 18,704 0 0 0.00% 0
23.09.19 56,400 1,500 25,079 0 0 0.00% 0
23.09.18 56,700 300 23,237 0 0 0.00% 0
23.09.15 57,300 600 27,827 0 0 0.00% 0
23.09.14 58,500 1,200 46,747 0 0 0.00% 0
23.09.13 57,700 800 24,871 0 0 0.00% 0
23.09.12 56,300 1,400 31,318 0 0 0.00% 0
23.09.11 56,800 500 29,778 0 0 0.00% 0
23.09.08 55,400 1,400 26,874 0 0 0.00% 0
23.09.07 56,600 1,200 51,035 0 0 0.00% 0
23.09.06 57,300 700 39,530 0 0 0.00% 0
23.09.05 58,000 700 25,986 0 0 0.00% 0
23.09.04 57,600 400 34,734 0 0 0.00% 0
23.09.01 59,200 1,600 33,206 0 0 0.00% 0
23.08.31 60,400 1,200 53,747 0 0 0.00% 0
23.08.30 57,400 3,000 74,599 0 0 0.00% 0
23.08.29 58,300 900 13,830 0 0 0.00% 0
23.08.28 57,700 600 25,196 0 0 0.00% 0
23.08.25 57,300 400 15,585 0 0 0.00% 0
23.08.24 57,700 400 22,732 0 0 0.00% 0
23.08.23 58,500 800 21,932 0 0 0.00% 0
23.08.22 57,100 1,400 36,934 0 0 0.00% 0
23.08.21 58,800 1,700 52,562 0 0 0.00% 0
23.08.18 58,000 800 57,549 0 0 0.00% 0
23.08.17 58,000 0 59,262 0 0 0.00% 0
23.08.16 58,800 800 37,581 0 0 0.00% 0
23.08.14 59,300 500 73,457 0 0 0.00% 0
23.08.11 54,800 4,500 190,700 0 0 0.00% 0
23.08.10 54,500 300 58,958 0 0 0.00% 0
23.08.09 52,600 1,900 66,952 0 0 0.00% 0
23.08.08 53,600 1,000 72,132 0 0 0.00% 0
23.08.07 48,800 4,800 248,643 0 0 0.00% 0
23.08.04 47,200 1,600 65,495 0 0 0.00% 0
23.08.03 46,500 700 35,705 0 0 0.00% 0
23.08.02 46,500 0 41,691 0 0 0.00% 0
23.08.01 46,350 150 23,198 0 0 0.00% 0
23.07.31 44,600 1,750 34,001 0 0 0.00% 0
23.07.28 44,600 0 22,531 0 0 0.00% 0
23.07.27 43,150 1,450 28,059 0 0 0.00% 0
23.07.26 44,550 1,150 26,726 0 0 0.00% 0
23.07.25 45,750 1,200 42,536 0 0 0.00% 0
23.07.24 48,350 2,600 58,188 0 0 0.00% 0
23.07.21 44,950 3,400 113,364 0 0 0.00% 0
23.07.20 43,350 1,600 39,930 0 0 0.00% 0
23.07.19 43,950 600 20,397 0 0 0.00% 0
23.07.18 44,500 550 24,655 0 0 0.00% 0
23.07.17 44,200 300 28,307 0 0 0.00% 0
23.07.14 44,100 100 24,930 0 0 0.00% 0
23.07.13 43,850 250 52,150 0 0 0.00% 0
23.07.12 43,100 750 43,069 0 0 0.00% 0
23.07.11 42,150 950 21,474 0 0 0.00% 0
23.07.10 42,500 350 17,969 0 0 0.00% 0
23.07.07 42,500 0 27,266 0 0 0.00% 0
23.07.06 42,100 400 37,649 0 0 0.00% 0
23.07.05 43,300 1,200 36,682 0 0 0.00% 0
23.07.04 44,000 700 35,420 0 0 0.00% 0
23.07.03 43,250 750 57,051 0 0 0.00% 0
23.06.30 41,700 1,550 35,557 0 0 0.00% 0
23.06.29 42,850 1,150 18,163 0 0 0.00% 0
23.06.28 42,850 0 24,774 0 0 0.00% 0
23.06.27 41,650 1,200 27,545 0 0 0.00% 0
23.06.26 40,500 1,150 23,929 0 0 0.00% 0
23.06.23 42,700 2,200 72,310 0 0 0.00% 0
23.06.22 42,300 400 13,490 0 0 0.00% 0
23.06.21 42,800 500 17,933 0 0 0.00% 0
23.06.20 43,450 650 19,334 0 0 0.00% 0
23.06.19 43,300 150 13,653 0 0 0.00% 0
23.06.16 42,700 600 14,986 0 0 0.00% 0
23.06.15 43,250 550 19,506 0 0 0.00% 0
23.06.14 43,650 400 32,550 0 0 0.00% 0
23.06.13 43,550 100 27,227 0 0 0.00% 0
23.06.12 44,500 950 39,243 0 0 0.00% 0
23.06.09 44,600 100 42,059 0 0 0.00% 0
23.06.08 45,850 1,250 126,092 0 0 0.00% 0
23.06.07 45,700 150 38,658 0 0 0.00% 0
23.06.05 45,400 300 20,010 0 0 0.00% 0
23.06.02 45,100 300 14,910 0 0 0.00% 0
23.06.01 45,500 400 18,759 0 0 0.00% 0
23.05.31 46,500 1,000 28,776 0 0 0.00% 0
23.05.30 46,600 100 9,961 0 0 0.00% 0
23.05.26 47,000 400 15,174 0 0 0.00% 0
23.05.25 48,000 1,000 18,597 0 0 0.00% 0
23.05.24 47,950 50 15,270 0 0 0.00% 0
23.05.23 48,300 350 12,782 0 0 0.00% 0
23.05.22 47,500 800 27,829 0 0 0.00% 0
23.05.19 46,700 800 31,565 0 0 0.00% 0
23.05.18 46,600 100 16,762 0 0 0.00% 0
23.05.17 45,550 1,050 17,281 0 0 0.00% 0
23.05.16 47,350 1,800 41,565 0 0 0.00% 0
23.05.15 48,300 950 28,699 0 0 0.00% 0
23.05.12 48,200 100 30,488 0 0 0.00% 0
23.05.11 48,100 100 52,600 0 0 0.00% 0
23.05.10 47,300 800 36,768 0 0 0.00% 0
23.05.09 46,150 1,150 27,334 0 0 0.00% 0
23.05.08 44,950 1,200 33,576 0 0 0.00% 0
23.05.04 44,700 250 20,180 0 0 0.00% 0
23.05.03 45,650 950 22,449 0 0 0.00% 0
23.05.02 44,650 1,000 21,273 0 0 0.00% 0
23.04.28 44,500 150 24,936 0 0 0.00% 0
23.04.27 45,100 600 24,895 0 0 0.00% 0
23.04.26 44,700 400 26,985 0 0 0.00% 0
23.04.25 45,600 900 31,016 0 0 0.00% 0
23.04.24 46,150 550 16,843 0 0 0.00% 0
23.04.21 47,150 1,000 28,942 0 0 0.00% 0
23.04.20 48,100 1,000 21,784 0 0 0.00% 0
23.04.19 48,550 450 31,069 0 0 0.00% 0
23.04.18 48,300 250 29,332 0 0 0.00% 0
23.04.17 49,300 1,000 27,495 0 0 0.00% 0
23.04.14 50,000 450 24,791 0 0 0.00% 0
23.04.13 47,900 2,100 142,248 0 0 0.00% 0
23.04.12 47,850 50 30,438 0 0 0.00% 0
23.04.11 47,700 150 25,514 0 0 0.00% 0
23.04.10 48,250 550 35,763 0 0 0.00% 0
23.04.07 49,250 1,000 42,163 0 0 0.00% 0
23.04.06 49,950 700 35,333 0 0 0.00% 0
23.04.05 50,400 450 36,038 0 0 0.00% 0
23.04.04 50,100 300 37,151 0 0 0.00% 0
23.04.03 50,900 800 36,432 0 0 0.00% 0
23.03.31 49,600 1,300 29,002 0 0 0.00% 0
23.03.30 50,600 1,000 54,079 0 0 0.00% 0
23.03.29 50,100 500 42,173 0 0 0.00% 0
23.03.28 49,100 1,000 23,628 0 0 0.00% 0
23.03.27 51,200 2,100 82,751 0 0 0.00% 0
23.03.24 52,800 1,600 52,475 0 0 0.00% 0
23.03.23 53,000 200 67,132 0 0 0.00% 0
23.03.22 50,600 2,400 82,364 0 0 0.00% 0
23.03.21 50,300 300 19,674 0 0 0.00% 0
23.03.20 51,900 1,600 33,829 0 0 0.00% 0
23.03.17 52,600 700 199,014 0 0 0.00% 0
23.03.16 51,800 800 44,087 0 0 0.00% 0
23.03.15 51,900 100 79,069 0 0 0.00% 0
23.03.14 52,900 1,000 85,300 0 0 0.00% 0
23.03.13 53,500 600 79,138 0 0 0.00% 0
23.03.10 54,000 500 119,065 0 0 0.00% 0
23.03.09 53,600 400 100,950 0 0 0.00% 0
23.03.08 53,900 300 97,919 0 0 0.00% 0
23.03.07 53,500 400 139,370 0 0 0.00% 0
23.03.06 54,000 500 108,701 0 0 0.00% 0
23.03.03 53,700 300 196,093 0 0 0.00% 0
23.03.02 44,850 8,850 526,034 0 0 0.00% 0
23.02.28 45,400 550 30,600 0 0 0.00% 0
23.02.27 45,750 350 30,548 0 0 0.00% 0
23.02.24 46,600 850 27,830 0 0 0.00% 0
23.02.23 46,400 200 32,673 0 0 0.00% 0
23.02.22 47,150 750 40,372 0 0 0.00% 0
23.02.21 47,300 150 41,129 0 0 0.00% 0
23.02.20 46,700 600 49,839 0 0 0.00% 0
23.02.17 46,100 600 60,989 0 0 0.00% 0
23.02.16 45,300 800 51,995 0 0 0.00% 0
23.02.15 46,250 950 66,797 0 0 0.00% 0
23.02.14 46,500 250 34,754 0 0 0.00% 0
23.02.13 47,100 600 77,259 0 0 0.00% 0
23.02.10 50,200 3,100 109,386 0 0 0.00% 0
23.02.09 51,300 1,100 40,463 0 0 0.00% 0
23.02.08 52,300 1,000 34,320 0 0 0.00% 0
23.02.06 53,000 700 34,484 0 0 0.00% 0
23.02.03 52,500 500 58,225 0 0 0.00% 0
23.02.02 52,100 400 40,330 0 0 0.00% 0
23.02.01 51,800 300 55,541 0 0 0.00% 0
23.01.31 52,300 500 38,381 0 0 0.00% 0
23.01.30 52,600 300 30,026 0 0 0.00% 0
23.01.27 52,300 0 53,536 0 0 0.00% 0
23.01.25 52,300 100 38,396 0 0 0.00% 0
23.01.20 52,300 400 40,843 0 0 0.00% 0
23.01.19 51,900 700 68,887 0 0 0.00% 0
23.01.18 51,200 600 66,281 0 0 0.00% 0
23.01.17 50,600 1,750 115,899 0 0 0.00% 0
23.01.16 48,850 50 22,284 0 0 0.00% 0
23.01.13 48,900 100 30,614 0 0 0.00% 0
23.01.12 49,000 500 48,697 0 0 0.00% 0
23.01.11 48,500 350 23,864 0 0 0.00% 0
23.01.10 48,150 600 46,680 0 0 0.00% 0
23.01.09 47,550 3,200 77,787 0 0 0.00% 0
23.01.06 44,350 50 28,343 0 0 0.00% 0
23.01.05 44,400 2,300 59,152 0 0 0.00% 0
23.01.04 42,100 850 112,817 0 0 0.00% 0
23.01.03 42,950 100 38,923 0 0 0.00% 0
23.01.02 43,050 1,550 34,770 0 0 0.00% 0
22.12.29 44,600 850 42,288 0 0 0.00% 0
22.12.28 45,450 1,050 57,216 0 0 0.00% 0
22.12.27 44,400 700 58,389 0 0 0.00% 0
22.12.26 43,700 2,750 74,634 0 0 0.00% 0
22.12.23 46,450 1,850 36,103 0 0 0.00% 0
22.12.22 48,300 2,350 80,614 0 0 0.00% 0
22.12.21 45,950 1,000 38,002 0 0 0.00% 0
22.12.20 44,950 250 27,753 0 0 0.00% 0
22.12.19 45,200 650 26,491 0 0 0.00% 0
22.12.16 44,550 200 26,557 0 0 0.00% 0
22.12.15 44,350 1,050 18,876 0 0 0.00% 0
22.12.14 45,400 0 20,605 0 0 0.00% 0
22.12.13 45,400 450 21,210 0 0 0.00% 0
22.12.12 44,950 2,650 58,098 0 0 0.00% 0
22.12.09 47,600 650 48,313 0 0 0.00% 0
22.12.08 46,950 350 53,005 0 0 0.00% 0
22.12.07 47,300 400 21,041 0 0 0.00% 0
22.12.06 46,900 200 25,995 0 0 0.00% 0
22.12.05 47,100 1,700 38,855 0 0 0.00% 0
22.12.02 48,800 1,600 55,406 0 0 0.00% 0
22.12.01 47,200 250 30,422 0 0 0.00% 0
22.11.30 46,950 400 33,196 0 0 0.00% 0
22.11.29 46,550 700 37,249 0 0 0.00% 0
22.11.28 45,850 1,050 36,760 0 0 0.00% 0
22.11.25 44,800 350 21,422 0 0 0.00% 0
22.11.24 44,450 150 18,565 0 0 0.00% 0
22.11.23 44,300 600 27,684 0 0 0.00% 0
22.11.22 43,700 1,050 29,082 0 0 0.00% 0
22.11.21 44,750 1,000 36,410 0 0 0.00% 0
22.11.18 45,750 50 33,852 0 0 0.00% 0
22.11.17 45,700 50 58,309 0 0 0.00% 0
22.11.16 45,750 4,150 117,491 0 0 0.00% 0
22.11.15 49,900 5,550 199,552 0 0 0.00% 0
22.11.14 44,350 100 53,892 0 0 0.00% 0
22.11.11 44,250 1,500 47,371 0 0 0.00% 0
22.11.10 42,750 50 57,924 0 0 0.00% 0
22.11.09 42,800 650 51,899 0 0 0.00% 0
22.11.08 43,450 2,450 91,352 0 0 0.00% 0
22.11.07 41,000 800 43,362 0 0 0.00% 0
22.11.04 40,200 1,400 43,984 0 0 0.00% 0
22.11.03 38,800 250 58,860 0 0 0.00% 0
22.11.02 39,050 250 53,176 0 0 0.00% 0
22.11.01 39,300 1,850 79,392 0 0 0.00% 0
22.10.31 37,450 1,950 142,670 0 0 0.00% 0
22.10.28 39,400 200 31,377 0 0 0.00% 0
22.10.27 39,600 1,100 36,021 0 0 0.00% 0
22.10.26 38,500 850 26,884 0 0 0.00% 0
22.10.25 39,350 550 21,309 0 0 0.00% 0
22.10.24 39,900 0 24,285 0 0 0.00% 0
22.10.21 39,900 500 37,209 0 0 0.00% 0
22.10.20 39,400 850 51,699 0 0 0.00% 0
22.10.19 40,250 1,200 54,800 0 0 0.00% 0
22.10.18 41,450 2,350 67,875 0 0 0.00% 0
22.10.17 39,100 600 82,112 0 0 0.00% 0
22.10.14 39,700 1,050 55,751 0 0 0.00% 0
22.10.13 38,650 1,400 62,733 0 0 0.00% 0
22.10.12 40,050 0 37,268 0 0 0.00% 0
22.10.11 40,050 2,150 49,922 0 0 0.00% 0
22.10.07 42,200 250 62,563 0 0 0.00% 0
22.10.06 42,450 800 42,407 0 0 0.00% 0
22.10.05 41,650 2,000 89,019 0 0 0.00% 0
22.10.04 43,650 900 37,619 0 0 0.00% 0
22.09.30 42,750 800 59,743 0 0 0.00% 0
22.09.29 43,550 1,100 61,577 0 0 0.00% 0
22.09.28 44,650 700 59,991 0 0 0.00% 0
22.09.27 45,350 1,100 66,232 0 0 0.00% 0
22.09.26 44,250 1,950 59,610 0 0 0.00% 0
22.09.23 46,200 1,250 34,746 0 0 0.00% 0
22.09.22 47,450 700 38,179 0 0 0.00% 0
22.09.21 48,150 1,050 29,190 0 0 0.00% 0
22.09.20 49,200 700 25,676 0 0 0.00% 0
22.09.19 48,500 950 44,317 0 0 0.00% 0
22.09.16 49,450 1,050 59,738 0 0 0.00% 0
22.09.15 50,500 900 27,546 0 0 0.00% 0
22.09.14 51,400 400 55,707 0 0 0.00% 0
22.09.13 51,800 1,300 32,931 0 0 0.00% 0
22.09.08 50,500 500 35,379 0 0 0.00% 0
22.09.07 50,000 1,500 40,660 0 0 0.00% 0
22.09.06 51,500 300 22,182 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 09:01 더보기 >