HD현대미포

(010620)    I    코스피 운수장비 11.22 09:09
120,900 전일 122,000 고가 122,000 상한가 158,600 거래량
(주)
17,214
1,100 -0.90% 시가 121,600 저가 119,500 하한가 85,400 거래대금
(백만)
2,079
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 122,100 100 353,133 -7,426 8,486,245 21.25% 31,455,904
24.11.20 118,200 3,900 437,202 112,734 8,493,671 21.26% 31,448,478
24.11.19 110,900 7,300 586,145 16,221 8,380,937 20.98% 31,561,212
24.11.18 109,700 1,200 277,633 -25,035 8,364,716 20.94% 31,577,433
24.11.15 111,000 1,300 170,961 19,032 8,389,751 21.00% 31,552,398
24.11.14 108,200 2,900 228,985 4,379 8,370,719 20.96% 31,571,430
24.11.13 108,200 0 250,416 -23,082 8,366,340 20.95% 31,575,809
24.11.12 111,900 3,700 273,155 -11,236 8,389,422 21.00% 31,552,727
24.11.11 110,000 1,900 272,446 -69,659 8,400,658 21.03% 31,541,491
24.11.08 115,600 5,600 550,877 60,770 8,470,317 21.21% 31,471,832
24.11.07 110,000 5,600 779,872 8,409,547 8,409,547 21.05% 31,532,602
24.11.06 103,800 6,200 395,786 0 0 0.00% 0
24.11.05 103,900 100 216,291 0 0 0.00% 0
24.11.04 104,500 600 214,303 0 0 0.00% 0
24.11.01 109,800 5,300 445,038 0 0 0.00% 0
24.10.31 108,100 1,700 511,090 0 0 0.00% 0
24.10.30 106,800 1,300 217,579 0 0 0.00% 0
24.10.29 104,900 1,900 211,894 0 0 0.00% 0
24.10.28 110,500 5,600 265,817 0 0 0.00% 0
24.10.25 108,800 1,700 262,143 0 0 0.00% 0
24.10.24 109,100 300 259,673 0 0 0.00% 0
24.10.23 107,600 1,500 363,013 0 0 0.00% 0
24.10.22 105,300 2,300 380,963 0 0 0.00% 0
24.10.21 105,700 400 113,125 0 0 0.00% 0
24.10.18 109,700 4,000 203,201 0 0 0.00% 0
24.10.17 102,400 7,300 382,572 0 0 0.00% 0
24.10.16 102,900 500 120,198 0 0 0.00% 0
24.10.15 100,600 2,300 217,316 0 0 0.00% 0
24.10.14 98,500 2,100 132,039 0 0 0.00% 0
24.10.11 102,400 3,900 135,817 0 0 0.00% 0
24.10.10 100,000 2,400 279,684 0 0 0.00% 0
24.10.08 97,700 2,300 227,695 0 0 0.00% 0
24.10.07 100,900 3,200 290,727 0 0 0.00% 0
24.10.04 100,000 900 121,770 0 0 0.00% 0
24.10.02 99,700 300 202,670 0 0 0.00% 0
24.09.30 98,900 800 179,384 0 0 0.00% 0
24.09.27 105,200 6,300 413,452 0 0 0.00% 0
24.09.26 106,200 1,000 184,999 0 0 0.00% 0
24.09.25 107,600 1,400 250,978 0 0 0.00% 0
24.09.24 105,900 1,700 173,276 0 0 0.00% 0
24.09.23 105,900 0 163,594 0 0 0.00% 0
24.09.20 103,400 2,500 252,064 0 0 0.00% 0
24.09.19 102,100 1,300 232,172 0 0 0.00% 0
24.09.13 95,300 6,800 457,209 0 0 0.00% 0
24.09.12 97,400 2,100 405,675 0 0 0.00% 0
24.09.11 97,300 100 207,994 0 0 0.00% 0
24.09.10 97,300 0 193,875 0 0 0.00% 0
24.09.09 94,600 2,700 202,276 0 0 0.00% 0
24.09.06 96,400 1,800 218,597 0 0 0.00% 0
24.09.05 100,200 3,800 335,385 0 0 0.00% 0
24.09.04 103,400 3,200 265,800 0 0 0.00% 0
24.09.03 100,700 2,700 228,518 0 0 0.00% 0
24.09.02 103,100 2,400 209,215 0 0 0.00% 0
24.08.30 101,200 1,900 193,460 0 0 0.00% 0
24.08.29 102,300 1,100 119,795 0 0 0.00% 0
24.08.28 101,900 400 222,904 0 0 0.00% 0
24.08.27 100,500 1,400 239,276 0 0 0.00% 0
24.08.26 106,600 6,100 768,431 0 0 0.00% 0
24.08.23 107,100 500 387,616 0 0 0.00% 0
24.08.22 113,500 6,400 539,836 0 0 0.00% 0
24.08.21 114,200 700 186,425 0 0 0.00% 0
24.08.20 112,000 2,200 212,133 0 0 0.00% 0
24.08.19 109,100 2,900 259,114 0 0 0.00% 0
24.08.16 110,000 900 299,326 0 0 0.00% 0
24.08.14 108,600 1,400 223,323 0 0 0.00% 0
24.08.13 109,900 1,300 181,390 0 0 0.00% 0
24.08.12 110,700 800 246,934 0 0 0.00% 0
24.08.09 111,300 600 268,907 0 0 0.00% 0
24.08.08 106,600 4,700 447,812 0 0 0.00% 0
24.08.07 106,200 400 451,027 0 0 0.00% 0
24.08.06 101,000 5,200 749,959 0 0 0.00% 0
24.08.05 115,300 14,300 981,827 0 0 0.00% 0
24.08.02 120,000 4,700 397,077 0 0 0.00% 0
24.08.01 117,500 2,500 331,116 0 0 0.00% 0
24.07.31 116,300 1,200 530,636 0 0 0.00% 0
24.07.30 116,800 500 320,258 0 0 0.00% 0
24.07.29 113,200 3,600 501,966 0 0 0.00% 0
24.07.26 102,600 10,600 1,150,828 0 0 0.00% 0
24.07.25 103,700 1,100 569,894 0 0 0.00% 0
24.07.24 104,200 500 284,664 0 0 0.00% 0
24.07.23 99,600 4,600 415,829 0 0 0.00% 0
24.07.22 97,000 2,600 298,055 0 0 0.00% 0
24.07.19 100,400 3,400 336,910 0 0 0.00% 0
24.07.18 101,200 800 225,737 0 0 0.00% 0
24.07.17 102,700 1,500 373,135 0 0 0.00% 0
24.07.16 99,100 3,600 403,004 0 0 0.00% 0
24.07.15 100,000 900 295,694 0 0 0.00% 0
24.07.12 100,300 300 269,983 0 0 0.00% 0
24.07.11 100,100 200 348,290 0 0 0.00% 0
24.07.10 95,800 4,300 610,679 0 0 0.00% 0
24.07.09 96,900 1,100 142,184 0 0 0.00% 0
24.07.08 93,200 3,700 294,015 0 0 0.00% 0
24.07.05 95,700 2,500 238,425 0 0 0.00% 0
24.07.04 91,800 3,900 467,444 0 0 0.00% 0
24.07.03 93,500 1,700 285,806 0 0 0.00% 0
24.07.02 94,000 500 327,854 0 0 0.00% 0
24.07.01 93,000 1,000 318,624 0 0 0.00% 0
24.06.28 93,100 100 279,735 0 0 0.00% 0
24.06.27 90,100 3,000 409,623 0 0 0.00% 0
24.06.26 88,900 1,200 456,150 0 0 0.00% 0
24.06.25 86,900 2,000 740,263 0 0 0.00% 0
24.06.24 80,500 6,400 846,527 0 0 0.00% 0
24.06.21 80,100 400 369,049 0 0 0.00% 0
24.06.20 79,500 600 375,395 0 0 0.00% 0
24.06.19 77,200 2,300 420,608 0 0 0.00% 0
24.06.18 76,000 1,200 209,010 0 0 0.00% 0
24.06.17 76,100 100 175,718 0 0 0.00% 0
24.06.14 73,300 2,800 375,774 0 0 0.00% 0
24.06.13 74,300 1,000 214,701 0 0 0.00% 0
24.06.12 72,400 1,900 263,898 0 0 0.00% 0
24.06.11 69,600 2,800 297,433 0 0 0.00% 0
24.06.10 70,000 400 161,744 0 0 0.00% 0
24.06.07 69,900 100 138,169 0 0 0.00% 0
24.06.05 70,400 500 117,722 0 0 0.00% 0
24.06.04 72,500 2,100 206,596 0 0 0.00% 0
24.06.03 72,200 300 142,947 0 0 0.00% 0
24.05.31 72,000 200 164,591 0 0 0.00% 0
24.05.30 73,300 1,300 144,405 0 0 0.00% 0
24.05.29 73,300 0 185,282 0 0 0.00% 0
24.05.28 72,800 500 129,023 0 0 0.00% 0
24.05.27 72,900 100 132,985 0 0 0.00% 0
24.05.24 72,100 800 165,070 0 0 0.00% 0
24.05.23 72,000 100 168,924 0 0 0.00% 0
24.05.22 73,400 1,400 190,105 0 0 0.00% 0
24.05.21 73,800 400 133,246 0 0 0.00% 0
24.05.20 75,200 1,400 204,800 0 0 0.00% 0
24.05.17 77,200 2,000 175,831 0 0 0.00% 0
24.05.16 78,100 900 237,637 0 0 0.00% 0
24.05.14 78,200 100 152,947 0 0 0.00% 0
24.05.13 76,300 1,900 297,628 0 0 0.00% 0
24.05.10 76,200 100 201,889 0 0 0.00% 0
24.05.09 75,200 1,000 260,426 0 0 0.00% 0
24.05.08 77,000 1,800 195,243 0 0 0.00% 0
24.05.07 71,900 5,100 445,643 0 0 0.00% 0
24.05.03 73,200 1,300 148,456 0 0 0.00% 0
24.05.02 75,100 1,900 173,622 0 0 0.00% 0
24.04.30 74,200 900 361,894 0 0 0.00% 0
24.04.29 73,500 700 275,923 0 0 0.00% 0
24.04.26 70,600 2,900 407,600 0 0 0.00% 0
24.04.25 73,600 3,000 444,795 0 0 0.00% 0
24.04.24 73,100 500 555,735 0 0 0.00% 0
24.04.23 73,200 100 697,409 0 0 0.00% 0
24.04.22 71,300 1,900 865,093 0 0 0.00% 0
24.04.19 64,900 6,400 1,393,803 0 0 0.00% 0
24.04.18 59,100 5,800 633,294 0 0 0.00% 0
24.04.17 59,100 0 125,422 0 0 0.00% 0
24.04.16 60,800 1,700 265,521 0 0 0.00% 0
24.04.15 61,300 500 167,397 0 0 0.00% 0
24.04.12 60,300 1,000 152,051 0 0 0.00% 0
24.04.11 62,100 1,800 244,000 0 0 0.00% 0
24.04.09 61,700 400 128,181 0 0 0.00% 0
24.04.08 62,400 700 112,006 0 0 0.00% 0
24.04.05 62,800 400 154,307 0 0 0.00% 0
24.04.04 62,800 0 147,042 0 0 0.00% 0
24.04.03 62,400 400 196,636 0 0 0.00% 0
24.04.02 62,800 400 227,778 0 0 0.00% 0
24.04.01 61,900 900 227,863 0 0 0.00% 0
24.03.29 62,800 900 259,242 0 0 0.00% 0
24.03.28 63,800 1,000 193,729 0 0 0.00% 0
24.03.27 64,700 900 192,790 0 0 0.00% 0
24.03.26 65,400 700 230,697 0 0 0.00% 0
24.03.25 66,400 1,000 168,868 0 0 0.00% 0
24.03.22 65,500 900 193,889 0 0 0.00% 0
24.03.21 65,900 400 236,352 0 0 0.00% 0
24.03.20 65,600 300 292,215 0 0 0.00% 0
24.03.19 66,300 700 286,797 0 0 0.00% 0
24.03.18 64,900 1,400 549,938 0 0 0.00% 0
24.03.15 65,000 100 778,675 0 0 0.00% 0
24.03.14 62,600 2,400 858,100 0 0 0.00% 0
24.03.13 63,000 400 205,611 0 0 0.00% 0
24.03.12 62,400 600 241,826 0 0 0.00% 0
24.03.11 60,100 2,300 432,368 0 0 0.00% 0
24.03.08 60,600 500 189,856 0 0 0.00% 0
24.03.07 61,300 700 155,090 0 0 0.00% 0
24.03.06 60,800 500 184,142 0 0 0.00% 0
24.03.05 61,100 300 262,959 0 0 0.00% 0
24.03.04 62,900 1,800 423,600 0 0 0.00% 0
24.02.29 63,100 200 2,574,505 0 0 0.00% 0
24.02.28 61,400 1,700 541,538 0 0 0.00% 0
24.02.27 62,300 900 498,501 0 0 0.00% 0
24.02.26 63,900 1,600 357,376 0 0 0.00% 0
24.02.23 63,900 0 136,815 0 0 0.00% 0
24.02.22 63,600 300 152,689 0 0 0.00% 0
24.02.21 63,500 100 267,258 0 0 0.00% 0
24.02.20 63,700 200 187,183 0 0 0.00% 0
24.02.19 63,000 700 202,838 0 0 0.00% 0
24.02.16 62,400 600 205,305 0 0 0.00% 0
24.02.15 62,900 500 247,893 0 0 0.00% 0
24.02.14 62,700 200 320,027 0 0 0.00% 0
24.02.13 67,400 4,700 911,289 0 0 0.00% 0
24.02.08 67,900 500 222,886 0 0 0.00% 0
24.02.07 67,900 0 131,475 0 0 0.00% 0
24.02.06 68,200 300 73,032 0 0 0.00% 0
24.02.05 68,100 100 119,319 0 0 0.00% 0
24.02.02 67,200 900 158,005 0 0 0.00% 0
24.02.01 67,600 400 193,243 0 0 0.00% 0
24.01.31 68,800 1,200 212,224 0 0 0.00% 0
24.01.30 69,700 900 119,097 0 0 0.00% 0
24.01.29 70,500 800 120,781 0 0 0.00% 0
24.01.26 70,400 100 125,210 0 0 0.00% 0
24.01.25 69,600 800 115,492 0 0 0.00% 0
24.01.24 71,500 1,900 223,846 0 0 0.00% 0
24.01.23 72,700 1,200 145,166 0 0 0.00% 0
24.01.22 73,900 1,200 101,186 0 0 0.00% 0
24.01.19 72,100 1,800 89,436 0 0 0.00% 0
24.01.18 72,200 100 81,341 0 0 0.00% 0
24.01.17 74,600 2,400 110,989 0 0 0.00% 0
24.01.16 78,100 3,500 154,621 0 0 0.00% 0
24.01.15 77,400 700 78,792 0 0 0.00% 0
24.01.12 77,300 100 72,303 0 0 0.00% 0
24.01.11 79,100 1,800 131,097 0 0 0.00% 0
24.01.10 79,700 600 80,346 0 0 0.00% 0
24.01.09 80,400 700 105,711 0 0 0.00% 0
24.01.08 80,300 100 77,540 0 0 0.00% 0
24.01.05 82,100 1,800 87,826 0 0 0.00% 0
24.01.04 82,000 100 72,680 0 0 0.00% 0
24.01.03 85,400 3,400 93,690 0 0 0.00% 0
24.01.02 84,900 500 101,693 0 0 0.00% 0
23.12.28 82,000 2,900 157,275 0 0 0.00% 0
23.12.27 77,700 4,300 203,475 0 0 0.00% 0
23.12.26 78,000 300 71,939 0 0 0.00% 0
23.12.22 77,300 700 102,285 0 0 0.00% 0
23.12.21 78,600 1,300 136,659 0 0 0.00% 0
23.12.20 78,100 500 119,170 0 0 0.00% 0
23.12.19 79,000 900 96,930 0 0 0.00% 0
23.12.18 81,800 2,800 161,289 0 0 0.00% 0
23.12.15 81,900 100 73,636 0 0 0.00% 0
23.12.14 79,300 2,600 156,868 0 0 0.00% 0
23.12.13 80,800 1,500 45,192 0 0 0.00% 0
23.12.12 80,000 800 71,903 0 0 0.00% 0
23.12.11 80,100 100 41,707 0 0 0.00% 0
23.12.08 79,900 200 68,870 0 0 0.00% 0
23.12.07 80,100 200 62,926 0 0 0.00% 0
23.12.06 81,900 1,800 146,141 0 0 0.00% 0
23.12.05 82,100 200 95,638 0 0 0.00% 0
23.12.04 80,100 2,000 123,624 0 0 0.00% 0
23.12.01 81,100 1,000 76,780 0 0 0.00% 0
23.11.30 78,700 2,400 166,285 0 0 0.00% 0
23.11.29 79,900 1,200 95,082 0 0 0.00% 0
23.11.28 79,800 100 136,198 0 0 0.00% 0
23.11.27 79,500 300 74,461 0 0 0.00% 0
23.11.24 80,000 500 95,631 0 0 0.00% 0
23.11.23 80,200 200 76,659 0 0 0.00% 0
23.11.22 78,300 1,900 131,953 0 0 0.00% 0
23.11.21 77,500 800 141,750 0 0 0.00% 0
23.11.20 75,400 2,100 130,781 0 0 0.00% 0
23.11.17 76,000 600 72,579 0 0 0.00% 0
23.11.16 75,900 900 123,188 0 0 0.00% 0
23.11.15 72,800 3,100 181,174 0 0 0.00% 0
23.11.14 71,400 1,400 151,980 0 0 0.00% 0
23.11.13 74,500 3,100 176,925 0 0 0.00% 0
23.11.10 74,300 200 101,988 0 0 0.00% 0
23.11.09 76,500 2,200 130,237 0 0 0.00% 0
23.11.08 80,900 4,400 166,225 0 0 0.00% 0
23.11.07 80,900 0 131,561 0 0 0.00% 0
23.11.06 74,700 6,200 234,954 0 0 0.00% 0
23.11.03 71,400 3,300 173,273 0 0 0.00% 0
23.11.02 69,300 2,100 163,476 0 0 0.00% 0
23.11.01 69,300 0 124,065 0 0 0.00% 0
23.10.31 72,400 3,100 144,926 0 0 0.00% 0
23.10.30 72,200 200 136,546 0 0 0.00% 0
23.10.27 71,400 800 177,024 0 0 0.00% 0
23.10.26 74,200 2,800 241,936 0 0 0.00% 0
23.10.25 71,200 3,000 207,122 0 0 0.00% 0
23.10.24 71,400 200 186,488 0 0 0.00% 0
23.10.23 71,900 500 95,896 0 0 0.00% 0
23.10.20 73,000 1,100 130,823 0 0 0.00% 0
23.10.19 74,800 1,800 125,688 0 0 0.00% 0
23.10.18 74,600 200 97,939 0 0 0.00% 0
23.10.17 74,500 100 115,537 0 0 0.00% 0
23.10.16 74,000 500 166,974 0 0 0.00% 0
23.10.13 75,400 1,400 178,091 0 0 0.00% 0
23.10.12 77,100 1,700 227,783 0 0 0.00% 0
23.10.11 76,300 800 139,968 0 0 0.00% 0
23.10.10 76,100 200 161,487 0 0 0.00% 0
23.10.06 76,700 600 115,252 0 0 0.00% 0
23.10.05 77,700 1,000 173,852 0 0 0.00% 0
23.10.04 83,000 5,300 281,805 0 0 0.00% 0
23.09.27 82,600 400 133,250 0 0 0.00% 0
23.09.26 85,900 3,300 183,210 0 0 0.00% 0
23.09.25 86,600 700 128,387 0 0 0.00% 0
23.09.22 88,200 1,600 207,151 0 0 0.00% 0
23.09.21 89,400 1,200 129,870 0 0 0.00% 0
23.09.20 89,400 0 64,888 0 0 0.00% 0
23.09.19 89,600 200 88,787 0 0 0.00% 0
23.09.18 90,300 700 124,686 0 0 0.00% 0
23.09.15 88,900 1,400 174,784 0 0 0.00% 0
23.09.14 89,200 300 137,271 0 0 0.00% 0
23.09.13 89,200 0 91,738 0 0 0.00% 0
23.09.12 90,800 1,600 109,655 0 0 0.00% 0
23.09.11 87,200 3,600 187,015 0 0 0.00% 0
23.09.08 87,500 300 87,503 0 0 0.00% 0
23.09.07 87,800 300 110,111 0 0 0.00% 0
23.09.06 87,200 600 148,898 0 0 0.00% 0
23.09.05 89,100 1,900 130,798 0 0 0.00% 0
23.09.04 88,400 700 129,667 0 0 0.00% 0
23.09.01 91,000 2,600 139,969 0 0 0.00% 0
23.08.31 90,100 900 169,302 0 0 0.00% 0
23.08.30 91,000 900 123,863 0 0 0.00% 0
23.08.29 87,500 3,500 216,321 0 0 0.00% 0
23.08.28 82,600 4,900 201,877 0 0 0.00% 0
23.08.25 82,700 100 100,615 0 0 0.00% 0
23.08.24 82,700 0 190,191 0 0 0.00% 0
23.08.23 83,800 1,100 131,130 0 0 0.00% 0
23.08.22 84,500 700 217,532 0 0 0.00% 0
23.08.21 84,400 100 129,873 0 0 0.00% 0
23.08.18 86,800 2,400 264,743 0 0 0.00% 0
23.08.17 88,200 1,400 207,328 0 0 0.00% 0
23.08.16 92,100 3,900 233,631 0 0 0.00% 0
23.08.14 94,200 2,100 372,891 0 0 0.00% 0
23.08.11 92,900 1,300 223,445 0 0 0.00% 0
23.08.10 93,000 100 298,431 0 0 0.00% 0
23.08.09 92,900 100 168,189 0 0 0.00% 0
23.08.08 91,600 1,300 224,663 0 0 0.00% 0
23.08.07 92,700 1,100 142,414 0 0 0.00% 0
23.08.04 92,600 100 185,864 0 0 0.00% 0
23.08.03 93,500 900 245,381 0 0 0.00% 0
23.08.02 93,600 100 404,237 0 0 0.00% 0
23.08.01 93,400 200 282,503 0 0 0.00% 0
23.07.31 87,200 6,200 440,386 0 0 0.00% 0
23.07.28 83,800 3,400 378,050 0 0 0.00% 0
23.07.27 89,900 6,100 567,489 0 0 0.00% 0
23.07.26 91,100 1,300 234,873 0 0 0.00% 0
23.07.25 89,600 1,500 229,920 0 0 0.00% 0
23.07.24 90,300 700 195,069 0 0 0.00% 0
23.07.21 90,800 500 194,347 0 0 0.00% 0
23.07.20 91,500 700 195,241 0 0 0.00% 0
23.07.19 91,200 300 234,128 0 0 0.00% 0
23.07.18 92,700 1,500 264,587 0 0 0.00% 0
23.07.17 92,800 100 213,336 0 0 0.00% 0
23.07.14 92,100 700 236,666 0 0 0.00% 0
23.07.13 92,100 0 297,571 0 0 0.00% 0
23.07.12 89,900 2,200 627,185 0 0 0.00% 0
23.07.11 87,900 2,000 308,249 0 0 0.00% 0
23.07.10 87,000 900 336,231 0 0 0.00% 0
23.07.07 86,500 500 219,485 0 0 0.00% 0
23.07.06 87,000 500 282,728 0 0 0.00% 0
23.07.05 87,400 400 331,583 0 0 0.00% 0
23.07.04 83,600 3,800 464,882 0 0 0.00% 0
23.07.03 84,000 400 229,648 0 0 0.00% 0
23.06.30 81,400 2,600 277,127 0 0 0.00% 0
23.06.29 82,000 600 214,149 0 0 0.00% 0
23.06.28 83,200 1,200 247,758 0 0 0.00% 0
23.06.27 82,700 500 191,826 0 0 0.00% 0
23.06.26 82,100 600 174,373 0 0 0.00% 0
23.06.23 83,700 1,600 216,365 0 0 0.00% 0
23.06.22 84,300 600 229,589 0 0 0.00% 0
23.06.21 84,900 600 355,942 0 0 0.00% 0
23.06.20 84,300 600 296,460 0 0 0.00% 0
23.06.19 85,900 1,600 358,055 0 0 0.00% 0
23.06.16 82,400 3,500 608,074 0 0 0.00% 0
23.06.15 81,400 1,000 300,947 0 0 0.00% 0
23.06.14 80,600 800 231,061 0 0 0.00% 0
23.06.13 82,400 1,800 241,124 0 0 0.00% 0
23.06.12 80,700 1,700 319,716 0 0 0.00% 0
23.06.09 80,600 100 263,073 0 0 0.00% 0
23.06.08 81,200 600 475,724 0 0 0.00% 0
23.06.07 81,900 700 416,832 0 0 0.00% 0
23.06.05 77,100 4,800 824,589 0 0 0.00% 0
23.06.02 74,300 2,800 323,457 0 0 0.00% 0
23.06.01 74,600 300 229,423 0 0 0.00% 0
23.05.31 77,700 3,100 487,730 0 0 0.00% 0
23.05.30 73,100 4,600 661,649 0 0 0.00% 0
23.05.26 74,000 900 238,679 0 0 0.00% 0
23.05.25 75,600 1,600 240,093 0 0 0.00% 0
23.05.24 76,100 500 427,578 0 0 0.00% 0
23.05.23 76,900 800 361,175 0 0 0.00% 0
23.05.22 70,100 6,800 749,868 0 0 0.00% 0
23.05.19 68,900 1,200 221,700 0 0 0.00% 0
23.05.18 67,900 1,000 146,438 0 0 0.00% 0
23.05.17 68,900 1,000 214,277 0 0 0.00% 0
23.05.16 69,700 800 148,932 0 0 0.00% 0
23.05.15 69,500 200 151,447 0 0 0.00% 0
23.05.12 71,400 1,900 206,869 0 0 0.00% 0
23.05.11 72,000 600 212,253 0 0 0.00% 0
23.05.10 72,000 0 169,986 0 0 0.00% 0
23.05.09 71,300 700 278,061 0 0 0.00% 0
23.05.08 70,200 1,100 166,756 0 0 0.00% 0
23.05.04 71,100 900 170,137 0 0 0.00% 0
23.05.03 72,900 1,800 202,892 0 0 0.00% 0
23.05.02 73,400 500 342,914 0 0 0.00% 0
23.04.28 70,400 3,000 441,940 0 0 0.00% 0
23.04.27 72,600 2,200 293,488 0 0 0.00% 0
23.04.26 73,700 1,100 249,544 0 0 0.00% 0
23.04.25 73,800 100 291,284 0 0 0.00% 0
23.04.24 73,700 100 375,239 0 0 0.00% 0
23.04.21 74,500 800 211,264 0 0 0.00% 0
23.04.20 74,100 100 367,836 0 0 0.00% 0
23.04.19 72,500 1,600 407,892 0 0 0.00% 0
23.04.18 73,200 700 199,227 0 0 0.00% 0
23.04.17 72,600 600 323,157 0 0 0.00% 0
23.04.14 70,400 2,400 370,871 0 0 0.00% 0
23.04.13 69,900 500 226,745 0 0 0.00% 0
23.04.12 68,000 1,900 284,657 0 0 0.00% 0
23.04.11 67,800 200 251,866 0 0 0.00% 0
23.04.10 68,600 800 298,919 0 0 0.00% 0
23.04.07 68,900 300 146,605 0 0 0.00% 0
23.04.06 69,300 400 155,806 0 0 0.00% 0
23.04.05 71,400 2,100 256,983 0 0 0.00% 0
23.04.04 70,300 1,100 256,767 0 0 0.00% 0
23.04.03 70,200 100 167,636 0 0 0.00% 0
23.03.31 69,600 600 202,334 0 0 0.00% 0
23.03.30 69,000 600 149,967 0 0 0.00% 0
23.03.29 70,300 1,300 201,727 0 0 0.00% 0
23.03.28 66,700 3,600 416,338 0 0 0.00% 0
23.03.27 66,800 100 146,397 0 0 0.00% 0
23.03.24 67,000 200 145,877 0 0 0.00% 0
23.03.23 67,800 800 170,060 0 0 0.00% 0
23.03.22 69,400 1,600 246,011 0 0 0.00% 0
23.03.21 66,300 3,100 364,691 0 0 0.00% 0
23.03.20 64,100 2,200 306,371 0 0 0.00% 0
23.03.17 63,700 400 300,867 0 0 0.00% 0
23.03.16 65,600 1,900 294,648 0 0 0.00% 0
23.03.15 64,800 800 279,997 0 0 0.00% 0
23.03.14 67,200 2,400 192,272 0 0 0.00% 0
23.03.13 66,800 400 247,921 0 0 0.00% 0
23.03.10 67,200 400 214,848 0 0 0.00% 0
23.03.09 68,700 1,500 288,546 0 0 0.00% 0
23.03.08 70,200 1,500 273,539 0 0 0.00% 0
23.03.07 70,800 600 212,497 0 0 0.00% 0
23.03.06 71,000 200 206,545 0 0 0.00% 0
23.03.03 71,200 200 207,770 0 0 0.00% 0
23.03.02 70,200 1,000 324,088 0 0 0.00% 0
23.02.28 71,800 1,600 648,635 0 0 0.00% 0
23.02.27 74,900 3,100 398,985 0 0 0.00% 0
23.02.24 75,200 300 191,390 0 0 0.00% 0
23.02.23 77,000 1,800 276,702 0 0 0.00% 0
23.02.22 77,000 0 288,897 0 0 0.00% 0
23.02.21 74,100 2,900 516,646 0 0 0.00% 0
23.02.20 74,200 100 130,564 0 0 0.00% 0
23.02.17 73,700 500 217,983 0 0 0.00% 0
23.02.16 73,800 100 196,349 0 0 0.00% 0
23.02.15 74,600 800 289,734 0 0 0.00% 0
23.02.14 74,300 300 199,744 0 0 0.00% 0
23.02.13 73,800 500 341,862 0 0 0.00% 0
23.02.10 72,800 1,000 364,986 0 0 0.00% 0
23.02.09 72,700 100 403,786 0 0 0.00% 0
23.02.08 75,200 2,500 1,091,544 0 0 0.00% 0
23.02.06 80,800 1,300 192,278 0 0 0.00% 0
23.02.03 79,700 1,100 239,639 0 0 0.00% 0
23.02.02 80,600 900 199,898 0 0 0.00% 0
23.02.01 80,400 200 182,106 0 0 0.00% 0
23.01.31 79,300 1,100 338,057 0 0 0.00% 0
23.01.30 79,700 400 213,510 0 0 0.00% 0
23.01.27 77,600 2,000 398,197 0 0 0.00% 0
23.01.25 76,500 800 165,748 0 0 0.00% 0
23.01.20 76,500 300 159,037 0 0 0.00% 0
23.01.19 76,200 1,100 210,789 0 0 0.00% 0
23.01.18 77,300 1,200 149,019 0 0 0.00% 0
23.01.17 78,500 600 101,716 0 0 0.00% 0
23.01.16 77,900 1,200 174,784 0 0 0.00% 0
23.01.13 79,100 1,700 258,485 0 0 0.00% 0
23.01.12 77,400 1,800 446,731 0 0 0.00% 0
23.01.11 75,600 300 205,997 0 0 0.00% 0
23.01.10 75,300 300 188,692 0 0 0.00% 0
23.01.09 75,600 2,000 379,655 0 0 0.00% 0
23.01.06 73,600 1,300 469,925 0 0 0.00% 0
23.01.05 74,900 3,200 648,103 0 0 0.00% 0
23.01.04 78,100 4,400 412,135 0 0 0.00% 0
23.01.03 82,500 1,100 217,603 0 0 0.00% 0
23.01.02 81,400 3,100 264,817 0 0 0.00% 0
22.12.29 84,500 3,000 172,811 0 0 0.00% 0
22.12.28 87,500 2,000 233,680 0 0 0.00% 0
22.12.27 85,500 1,400 232,201 0 0 0.00% 0
22.12.26 84,100 1,200 280,678 0 0 0.00% 0
22.12.23 85,300 3,900 263,048 0 0 0.00% 0
22.12.22 89,200 2,400 320,917 0 0 0.00% 0
22.12.21 86,800 800 128,608 0 0 0.00% 0
22.12.20 86,000 500 90,115 0 0 0.00% 0
22.12.19 86,500 600 129,957 0 0 0.00% 0
22.12.16 87,100 600 188,812 0 0 0.00% 0
22.12.15 86,500 1,500 175,851 0 0 0.00% 0
22.12.14 88,000 100 221,699 0 0 0.00% 0
22.12.13 87,900 4,100 498,213 0 0 0.00% 0
22.12.12 83,800 100 130,664 0 0 0.00% 0
22.12.09 83,700 500 169,540 0 0 0.00% 0
22.12.08 83,200 200 268,527 0 0 0.00% 0
22.12.07 83,400 1,000 235,843 0 0 0.00% 0
22.12.06 82,400 300 306,217 0 0 0.00% 0
22.12.05 82,100 200 324,905 0 0 0.00% 0
22.12.02 82,300 3,700 402,868 0 0 0.00% 0
22.12.01 86,000 500 402,484 0 0 0.00% 0
22.11.30 86,500 1,900 2,740,458 0 0 0.00% 0
22.11.29 84,600 800 576,480 0 0 0.00% 0
22.11.28 83,800 6,100 721,240 0 0 0.00% 0
22.11.25 89,900 100 120,788 0 0 0.00% 0
22.11.24 90,000 1,000 213,153 0 0 0.00% 0
22.11.23 91,000 800 144,048 0 0 0.00% 0
22.11.22 90,200 0 221,144 0 0 0.00% 0
22.11.21 90,200 800 194,222 0 0 0.00% 0
22.11.18 91,000 200 218,813 0 0 0.00% 0
22.11.17 90,800 1,900 280,469 0 0 0.00% 0
22.11.16 92,700 2,400 415,826 0 0 0.00% 0
22.11.15 90,300 300 316,057 0 0 0.00% 0
22.11.14 90,000 4,000 541,032 0 0 0.00% 0
22.11.11 94,000 5,200 951,835 0 0 0.00% 0
22.11.10 88,800 1,500 531,594 0 0 0.00% 0
22.11.09 90,300 4,700 565,812 0 0 0.00% 0
22.11.08 95,000 1,100 165,507 0 0 0.00% 0
22.11.07 93,900 500 174,569 0 0 0.00% 0
22.11.04 94,400 2,500 346,644 0 0 0.00% 0
22.11.03 91,900 800 194,375 0 0 0.00% 0
22.11.02 91,100 2,600 274,121 0 0 0.00% 0
22.11.01 93,700 1,900 245,427 0 0 0.00% 0
22.10.31 91,800 400 338,613 0 0 0.00% 0
22.10.28 91,400 1,900 421,220 0 0 0.00% 0
22.10.27 93,300 1,200 396,348 0 0 0.00% 0
22.10.26 92,100 1,400 252,597 0 0 0.00% 0
22.10.25 93,500 3,100 283,951 0 0 0.00% 0
22.10.24 96,600 3,200 384,847 0 0 0.00% 0
22.10.21 93,400 3,500 462,113 0 0 0.00% 0
22.10.20 96,900 100 290,571 0 0 0.00% 0
22.10.19 97,000 1,500 385,632 0 0 0.00% 0
22.10.18 98,500 4,000 499,342 0 0 0.00% 0
22.10.17 102,500 500 303,538 0 0 0.00% 0
22.10.14 102,000 500 309,932 0 0 0.00% 0
22.10.13 102,500 4,000 291,160 0 0 0.00% 0
22.10.12 106,500 1,000 267,362 0 0 0.00% 0
22.10.11 105,500 5,500 320,344 0 0 0.00% 0
22.10.07 111,000 500 502,767 0 0 0.00% 0
22.10.06 111,500 7,000 398,427 0 0 0.00% 0
22.10.05 104,500 6,500 534,816 0 0 0.00% 0
22.10.04 111,000 8,000 379,529 0 0 0.00% 0
22.09.30 103,000 1,500 287,340 0 0 0.00% 0
22.09.29 101,500 1,000 270,050 0 0 0.00% 0
22.09.28 100,500 6,500 533,582 0 0 0.00% 0
22.09.27 107,000 3,000 417,183 0 0 0.00% 0
22.09.26 104,000 7,500 620,849 0 0 0.00% 0
22.09.23 111,500 1,500 601,549 0 0 0.00% 0
22.09.22 110,000 8,000 631,143 0 0 0.00% 0
22.09.21 102,000 3,300 348,366 0 0 0.00% 0
22.09.20 98,700 1,300 181,423 0 0 0.00% 0
22.09.19 97,400 1,600 313,259 0 0 0.00% 0
22.09.16 99,000 4,500 323,120 0 0 0.00% 0
22.09.15 103,500 2,000 315,442 0 0 0.00% 0
22.09.14 101,500 1,000 311,642 0 0 0.00% 0
22.09.13 100,500 2,500 557,537 0 0 0.00% 0
22.09.08 103,000 1,500 418,107 0 0 0.00% 0
22.09.07 104,500 2,000 454,695 0 0 0.00% 0
22.09.06 106,500 1,000 237,325 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 09:30 더보기 >