하이록코리아

(013030)    I    코스닥 제조 11.08 15:33
24,650 전일 24,650 고가 25,100 상한가 32,000 거래량
(주)
61,526
0 0.00% 시가 24,950 저가 24,350 하한가 17,300 거래대금
(백만)
1,520
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 24,650 0 61,526 3,270 3,281,053 25.52% 9,574,997
24.11.07 23,400 1,250 128,261 6,341 3,277,783 25.50% 9,578,267
24.11.06 22,850 550 69,227 4,811 3,271,442 25.45% 9,584,608
24.11.05 23,000 150 25,563 8,373 3,266,631 25.41% 9,589,419
24.11.04 23,250 250 44,537 596 3,258,258 25.34% 9,597,792
24.11.01 23,600 350 32,416 -2,377 3,257,662 25.34% 9,598,388
24.10.31 22,450 1,150 46,778 -1,390 3,260,039 25.36% 9,596,011
24.10.30 22,700 250 12,038 -1,613 3,261,429 25.37% 9,594,621
24.10.29 22,650 50 17,685 -1,967 3,263,042 25.38% 9,593,008
24.10.28 22,650 0 22,756 1,847 3,265,009 25.40% 9,591,041
24.10.25 22,950 300 43,607 -1,941 3,263,162 25.38% 9,592,888
24.10.24 23,150 200 20,365 3,265,103 3,265,103 25.40% 9,590,947
24.10.23 23,300 150 26,429 0 0 0.00% 0
24.10.22 24,400 1,100 77,730 0 0 0.00% 0
24.10.21 24,750 350 30,831 0 0 0.00% 0
24.10.18 24,950 200 11,400 0 0 0.00% 0
24.10.17 24,850 100 9,103 0 0 0.00% 0
24.10.16 24,850 0 11,235 0 0 0.00% 0
24.10.15 24,600 250 13,026 0 0 0.00% 0
24.10.14 25,000 400 22,491 0 0 0.00% 0
24.10.11 25,000 0 18,209 0 0 0.00% 0
24.10.10 25,000 0 9,990 0 0 0.00% 0
24.10.08 25,600 600 13,724 0 0 0.00% 0
24.10.07 25,650 50 10,637 0 0 0.00% 0
24.10.04 25,600 50 7,882 0 0 0.00% 0
24.10.02 25,100 500 16,880 0 0 0.00% 0
24.09.30 25,300 200 8,611 0 0 0.00% 0
24.09.27 26,300 1,000 29,919 0 0 0.00% 0
24.09.26 26,100 200 14,546 0 0 0.00% 0
24.09.25 26,700 600 25,656 0 0 0.00% 0
24.09.24 26,100 600 29,753 0 0 0.00% 0
24.09.23 25,400 700 17,545 0 0 0.00% 0
24.09.20 25,550 150 23,140 0 0 0.00% 0
24.09.19 25,400 150 15,124 0 0 0.00% 0
24.09.13 25,250 150 19,221 0 0 0.00% 0
24.09.12 24,550 700 14,265 0 0 0.00% 0
24.09.11 24,800 250 13,310 0 0 0.00% 0
24.09.10 24,400 400 25,098 0 0 0.00% 0
24.09.09 24,750 350 25,346 0 0 0.00% 0
24.09.06 24,800 50 43,385 0 0 0.00% 0
24.09.05 25,400 600 50,527 0 0 0.00% 0
24.09.04 26,550 1,150 54,475 0 0 0.00% 0
24.09.03 26,650 100 25,014 0 0 0.00% 0
24.09.02 27,000 350 20,731 0 0 0.00% 0
24.08.30 26,900 100 16,879 0 0 0.00% 0
24.08.29 27,600 700 26,412 0 0 0.00% 0
24.08.28 27,400 200 27,708 0 0 0.00% 0
24.08.27 27,300 100 27,570 0 0 0.00% 0
24.08.26 27,550 250 42,144 0 0 0.00% 0
24.08.23 27,400 150 30,745 0 0 0.00% 0
24.08.22 28,800 1,400 73,048 0 0 0.00% 0
24.08.21 28,500 300 64,056 0 0 0.00% 0
24.08.20 27,600 900 102,435 0 0 0.00% 0
24.08.19 26,900 700 102,656 0 0 0.00% 0
24.08.16 26,900 0 34,551 0 0 0.00% 0
24.08.14 26,950 50 69,393 0 0 0.00% 0
24.08.13 27,550 600 32,444 0 0 0.00% 0
24.08.12 28,000 450 34,600 0 0 0.00% 0
24.08.09 27,450 550 107,882 0 0 0.00% 0
24.08.08 27,600 150 46,885 0 0 0.00% 0
24.08.07 26,900 700 96,121 0 0 0.00% 0
24.08.06 24,650 2,250 100,550 0 0 0.00% 0
24.08.05 27,700 3,050 169,191 0 0 0.00% 0
24.08.02 29,100 1,400 102,448 0 0 0.00% 0
24.08.01 28,000 1,100 87,925 0 0 0.00% 0
24.07.31 28,050 50 208,874 0 0 0.00% 0
24.07.30 27,950 100 62,594 0 0 0.00% 0
24.07.29 28,150 200 61,119 0 0 0.00% 0
24.07.26 26,700 1,450 192,946 0 0 0.00% 0
24.07.25 27,400 700 60,683 0 0 0.00% 0
24.07.24 27,400 0 43,198 0 0 0.00% 0
24.07.23 27,350 50 113,923 0 0 0.00% 0
24.07.22 26,650 700 65,813 0 0 0.00% 0
24.07.19 27,400 750 53,152 0 0 0.00% 0
24.07.18 27,800 400 101,155 0 0 0.00% 0
24.07.17 27,650 150 142,066 0 0 0.00% 0
24.07.16 26,500 1,150 88,654 0 0 0.00% 0
24.07.15 26,200 300 36,794 0 0 0.00% 0
24.07.12 26,250 50 16,936 0 0 0.00% 0
24.07.11 26,300 50 30,433 0 0 0.00% 0
24.07.10 26,350 50 47,255 0 0 0.00% 0
24.07.09 26,650 300 35,055 0 0 0.00% 0
24.07.08 26,350 300 19,749 0 0 0.00% 0
24.07.05 26,600 250 26,054 0 0 0.00% 0
24.07.04 26,800 200 27,550 0 0 0.00% 0
24.07.03 26,950 150 53,500 0 0 0.00% 0
24.07.02 27,600 650 47,579 0 0 0.00% 0
24.07.01 27,900 300 35,337 0 0 0.00% 0
24.06.28 27,450 450 34,583 0 0 0.00% 0
24.06.27 27,500 50 18,600 0 0 0.00% 0
24.06.26 28,100 600 36,753 0 0 0.00% 0
24.06.25 27,750 350 91,416 0 0 0.00% 0
24.06.24 27,900 150 47,348 0 0 0.00% 0
24.06.21 27,450 450 96,348 0 0 0.00% 0
24.06.20 26,800 650 52,845 0 0 0.00% 0
24.06.19 26,300 500 46,520 0 0 0.00% 0
24.06.18 26,500 200 34,005 0 0 0.00% 0
24.06.17 27,200 700 51,555 0 0 0.00% 0
24.06.14 26,350 850 184,344 0 0 0.00% 0
24.06.13 26,350 0 36,571 0 0 0.00% 0
24.06.12 26,300 50 41,300 0 0 0.00% 0
24.06.11 26,750 450 52,895 0 0 0.00% 0
24.06.10 26,700 50 49,807 0 0 0.00% 0
24.06.07 27,200 500 54,229 0 0 0.00% 0
24.06.05 27,450 250 88,943 0 0 0.00% 0
24.06.04 28,900 1,450 189,133 0 0 0.00% 0
24.06.03 27,850 1,050 358,431 0 0 0.00% 0
24.05.31 27,300 550 44,026 0 0 0.00% 0
24.05.30 27,700 400 43,554 0 0 0.00% 0
24.05.29 28,150 450 49,790 0 0 0.00% 0
24.05.28 28,200 50 34,761 0 0 0.00% 0
24.05.27 28,500 300 68,263 0 0 0.00% 0
24.05.24 28,500 0 72,575 0 0 0.00% 0
24.05.23 27,950 550 79,849 0 0 0.00% 0
24.05.22 28,250 300 46,693 0 0 0.00% 0
24.05.21 28,200 50 38,175 0 0 0.00% 0
24.05.20 28,400 200 85,033 0 0 0.00% 0
24.05.17 28,800 400 60,254 0 0 0.00% 0
24.05.16 29,150 350 72,452 0 0 0.00% 0
24.05.14 29,450 300 53,345 0 0 0.00% 0
24.05.13 28,500 950 127,115 0 0 0.00% 0
24.05.10 28,150 350 73,981 0 0 0.00% 0
24.05.09 28,600 450 93,391 0 0 0.00% 0
24.05.08 26,300 2,300 265,832 0 0 0.00% 0
24.05.07 26,100 200 40,739 0 0 0.00% 0
24.05.03 26,550 450 32,677 0 0 0.00% 0
24.05.02 27,200 650 34,416 0 0 0.00% 0
24.04.30 27,400 200 30,816 0 0 0.00% 0
24.04.29 27,200 200 44,509 0 0 0.00% 0
24.04.26 26,900 300 39,357 0 0 0.00% 0
24.04.25 27,100 200 40,419 0 0 0.00% 0
24.04.24 26,850 250 164,304 0 0 0.00% 0
24.04.23 26,400 450 72,596 0 0 0.00% 0
24.04.22 26,800 400 78,466 0 0 0.00% 0
24.04.19 25,850 950 85,865 0 0 0.00% 0
24.04.18 24,400 1,450 62,466 0 0 0.00% 0
24.04.17 24,550 150 54,356 0 0 0.00% 0
24.04.16 25,250 700 52,447 0 0 0.00% 0
24.04.15 25,350 100 39,528 0 0 0.00% 0
24.04.12 24,950 400 42,945 0 0 0.00% 0
24.04.11 25,100 150 23,059 0 0 0.00% 0
24.04.09 24,850 250 23,172 0 0 0.00% 0
24.04.08 25,850 1,000 49,097 0 0 0.00% 0
24.04.05 26,000 150 30,989 0 0 0.00% 0
24.04.04 25,950 50 70,608 0 0 0.00% 0
24.04.03 25,850 100 31,887 0 0 0.00% 0
24.04.02 25,950 100 29,404 0 0 0.00% 0
24.04.01 25,950 0 35,529 0 0 0.00% 0
24.03.29 26,050 100 48,523 0 0 0.00% 0
24.03.28 26,350 300 47,334 0 0 0.00% 0
24.03.27 26,450 100 29,655 0 0 0.00% 0
24.03.26 25,700 750 43,727 0 0 0.00% 0
24.03.25 26,750 1,050 69,577 0 0 0.00% 0
24.03.22 26,950 200 29,895 0 0 0.00% 0
24.03.21 26,150 800 62,840 0 0 0.00% 0
24.03.20 26,500 350 32,684 0 0 0.00% 0
24.03.19 26,750 250 38,526 0 0 0.00% 0
24.03.18 25,900 850 63,802 0 0 0.00% 0
24.03.15 26,550 650 57,795 0 0 0.00% 0
24.03.14 25,650 900 82,944 0 0 0.00% 0
24.03.13 25,600 50 22,630 0 0 0.00% 0
24.03.12 26,050 450 28,440 0 0 0.00% 0
24.03.11 25,000 1,050 59,771 0 0 0.00% 0
24.03.08 25,100 100 30,572 0 0 0.00% 0
24.03.07 25,200 100 14,215 0 0 0.00% 0
24.03.06 25,650 450 15,661 0 0 0.00% 0
24.03.05 26,050 400 53,229 0 0 0.00% 0
24.03.04 25,400 650 70,008 0 0 0.00% 0
24.02.29 24,250 1,150 120,185 0 0 0.00% 0
24.02.28 23,400 850 49,230 0 0 0.00% 0
24.02.27 23,700 300 36,022 0 0 0.00% 0
24.02.26 23,750 50 33,674 0 0 0.00% 0
24.02.23 23,950 200 42,301 0 0 0.00% 0
24.02.22 23,900 50 24,947 0 0 0.00% 0
24.02.21 24,050 150 50,707 0 0 0.00% 0
24.02.20 24,500 450 29,536 0 0 0.00% 0
24.02.19 24,700 200 22,686 0 0 0.00% 0
24.02.16 24,150 550 33,723 0 0 0.00% 0
24.02.15 24,450 300 19,918 0 0 0.00% 0
24.02.14 24,700 250 44,413 0 0 0.00% 0
24.02.13 24,650 50 45,061 0 0 0.00% 0
24.02.08 24,900 250 46,616 0 0 0.00% 0
24.02.07 24,500 400 45,782 0 0 0.00% 0
24.02.06 25,100 600 49,909 0 0 0.00% 0
24.02.05 25,050 50 44,933 0 0 0.00% 0
24.02.02 25,050 0 67,581 0 0 0.00% 0
24.02.01 24,950 100 52,550 0 0 0.00% 0
24.01.31 24,350 600 61,143 0 0 0.00% 0
24.01.30 24,050 300 49,669 0 0 0.00% 0
24.01.29 24,250 200 55,838 0 0 0.00% 0
24.01.26 25,150 900 135,058 0 0 0.00% 0
24.01.25 25,050 100 35,391 0 0 0.00% 0
24.01.24 25,350 300 28,009 0 0 0.00% 0
24.01.23 25,350 0 32,032 0 0 0.00% 0
24.01.22 24,850 500 39,676 0 0 0.00% 0
24.01.19 25,550 700 163,251 0 0 0.00% 0
24.01.18 26,100 550 23,698 0 0 0.00% 0
24.01.17 26,800 700 42,917 0 0 0.00% 0
24.01.16 26,700 100 17,665 0 0 0.00% 0
24.01.15 26,650 50 22,300 0 0 0.00% 0
24.01.12 26,750 100 23,309 0 0 0.00% 0
24.01.11 26,900 150 15,898 0 0 0.00% 0
24.01.10 26,700 200 34,305 0 0 0.00% 0
24.01.09 27,400 700 44,609 0 0 0.00% 0
24.01.08 27,900 500 31,621 0 0 0.00% 0
24.01.05 27,700 200 37,271 0 0 0.00% 0
24.01.04 27,200 500 52,912 0 0 0.00% 0
24.01.03 26,550 650 57,905 0 0 0.00% 0
24.01.02 26,650 100 36,966 0 0 0.00% 0
23.12.28 26,450 200 24,456 0 0 0.00% 0
23.12.27 26,800 350 26,459 0 0 0.00% 0
23.12.26 27,600 800 53,577 0 0 0.00% 0
23.12.22 27,900 300 41,894 0 0 0.00% 0
23.12.21 28,300 400 31,137 0 0 0.00% 0
23.12.20 28,200 100 30,963 0 0 0.00% 0
23.12.19 27,950 250 34,530 0 0 0.00% 0
23.12.18 27,450 500 61,058 0 0 0.00% 0
23.12.15 28,100 650 46,841 0 0 0.00% 0
23.12.14 27,750 350 59,948 0 0 0.00% 0
23.12.13 27,500 250 38,244 0 0 0.00% 0
23.12.12 27,450 50 45,219 0 0 0.00% 0
23.12.11 27,700 250 25,689 0 0 0.00% 0
23.12.08 27,750 50 66,910 0 0 0.00% 0
23.12.07 27,750 0 41,050 0 0 0.00% 0
23.12.06 27,450 300 51,968 0 0 0.00% 0
23.12.05 27,900 450 97,290 0 0 0.00% 0
23.12.04 28,250 350 46,150 0 0 0.00% 0
23.12.01 27,750 500 50,662 0 0 0.00% 0
23.11.30 27,700 50 48,676 0 0 0.00% 0
23.11.29 27,750 50 40,365 0 0 0.00% 0
23.11.28 27,600 150 25,090 0 0 0.00% 0
23.11.27 27,600 0 44,081 0 0 0.00% 0
23.11.24 27,450 150 40,091 0 0 0.00% 0
23.11.23 27,400 50 46,485 0 0 0.00% 0
23.11.22 27,000 400 46,038 0 0 0.00% 0
23.11.21 26,100 900 130,986 0 0 0.00% 0
23.11.20 25,150 950 87,681 0 0 0.00% 0
23.11.17 25,700 550 34,992 0 0 0.00% 0
23.11.16 24,800 950 61,030 0 0 0.00% 0
23.11.15 24,400 400 63,797 0 0 0.00% 0
23.11.14 24,050 350 18,781 0 0 0.00% 0
23.11.13 24,950 900 39,419 0 0 0.00% 0
23.11.10 25,600 650 38,408 0 0 0.00% 0
23.11.09 25,350 250 56,605 0 0 0.00% 0
23.11.08 25,000 350 46,863 0 0 0.00% 0
23.11.07 24,750 250 74,794 0 0 0.00% 0
23.11.06 24,500 250 56,537 0 0 0.00% 0
23.11.03 23,750 750 31,304 0 0 0.00% 0
23.11.02 23,050 700 39,118 0 0 0.00% 0
23.11.01 23,650 600 56,095 0 0 0.00% 0
23.10.31 23,850 200 42,337 0 0 0.00% 0
23.10.30 23,550 300 33,578 0 0 0.00% 0
23.10.27 23,650 100 20,972 0 0 0.00% 0
23.10.26 24,600 950 30,767 0 0 0.00% 0
23.10.25 24,750 150 27,987 0 0 0.00% 0
23.10.24 23,950 800 104,512 0 0 0.00% 0
23.10.23 24,300 350 25,420 0 0 0.00% 0
23.10.20 24,750 450 53,090 0 0 0.00% 0
23.10.19 26,000 1,250 93,702 0 0 0.00% 0
23.10.18 25,900 100 33,502 0 0 0.00% 0
23.10.17 25,800 100 35,131 0 0 0.00% 0
23.10.16 25,700 100 31,390 0 0 0.00% 0
23.10.13 25,800 100 40,773 0 0 0.00% 0
23.10.12 25,600 200 32,447 0 0 0.00% 0
23.10.11 25,200 400 33,849 0 0 0.00% 0
23.10.10 25,650 450 72,114 0 0 0.00% 0
23.10.06 25,650 0 37,385 0 0 0.00% 0
23.10.05 25,850 200 45,972 0 0 0.00% 0
23.10.04 27,250 1,400 66,834 0 0 0.00% 0
23.09.27 26,750 500 56,636 0 0 0.00% 0
23.09.26 27,750 1,000 58,721 0 0 0.00% 0
23.09.25 27,800 50 37,764 0 0 0.00% 0
23.09.22 27,900 100 43,062 0 0 0.00% 0
23.09.21 28,350 450 77,989 0 0 0.00% 0
23.09.20 28,300 50 42,924 0 0 0.00% 0
23.09.19 27,050 1,250 218,061 0 0 0.00% 0
23.09.18 26,950 100 59,409 0 0 0.00% 0
23.09.15 26,200 750 66,212 0 0 0.00% 0
23.09.14 26,000 200 21,007 0 0 0.00% 0
23.09.13 26,200 200 135,516 0 0 0.00% 0
23.09.12 27,100 900 30,842 0 0 0.00% 0
23.09.11 26,600 500 29,061 0 0 0.00% 0
23.09.08 27,400 800 51,266 0 0 0.00% 0
23.09.07 27,600 200 105,082 0 0 0.00% 0
23.09.06 27,300 300 74,006 0 0 0.00% 0
23.09.05 26,700 600 77,137 0 0 0.00% 0
23.09.04 26,200 500 38,058 0 0 0.00% 0
23.09.01 26,450 250 77,582 0 0 0.00% 0
23.08.31 26,150 300 40,357 0 0 0.00% 0
23.08.30 26,300 150 48,206 0 0 0.00% 0
23.08.29 26,500 200 57,988 0 0 0.00% 0
23.08.28 25,050 1,450 91,785 0 0 0.00% 0
23.08.25 25,950 900 64,714 0 0 0.00% 0
23.08.24 25,450 500 59,375 0 0 0.00% 0
23.08.23 25,700 250 53,241 0 0 0.00% 0
23.08.22 26,300 600 89,796 0 0 0.00% 0
23.08.21 27,400 1,100 85,502 0 0 0.00% 0
23.08.18 27,300 100 100,278 0 0 0.00% 0
23.08.17 27,500 200 74,485 0 0 0.00% 0
23.08.16 28,100 600 86,964 0 0 0.00% 0
23.08.14 29,100 1,000 87,888 0 0 0.00% 0
23.08.11 29,150 50 89,909 0 0 0.00% 0
23.08.10 29,500 350 139,218 0 0 0.00% 0
23.08.09 29,850 350 300,844 0 0 0.00% 0
23.08.08 27,950 1,900 571,542 0 0 0.00% 0
23.08.07 27,550 400 87,425 0 0 0.00% 0
23.08.04 26,850 700 63,819 0 0 0.00% 0
23.08.03 27,100 250 86,257 0 0 0.00% 0
23.08.02 28,400 1,300 99,996 0 0 0.00% 0
23.08.01 27,550 850 140,417 0 0 0.00% 0
23.07.31 27,500 50 87,034 0 0 0.00% 0
23.07.28 26,250 1,250 73,013 0 0 0.00% 0
23.07.27 27,650 1,400 132,378 0 0 0.00% 0
23.07.26 28,700 1,000 159,561 0 0 0.00% 0
23.07.25 27,400 1,300 203,484 0 0 0.00% 0
23.07.24 27,050 350 105,165 0 0 0.00% 0
23.07.21 28,000 950 145,071 0 0 0.00% 0
23.07.20 27,850 150 82,994 0 0 0.00% 0
23.07.19 27,950 100 107,128 0 0 0.00% 0
23.07.18 28,100 150 92,501 0 0 0.00% 0
23.07.17 28,250 150 83,626 0 0 0.00% 0
23.07.14 28,700 450 130,730 0 0 0.00% 0
23.07.13 29,100 400 153,882 0 0 0.00% 0
23.07.12 28,200 900 307,175 0 0 0.00% 0
23.07.11 27,700 500 89,908 0 0 0.00% 0
23.07.10 28,250 550 193,018 0 0 0.00% 0
23.07.07 28,150 100 107,608 0 0 0.00% 0
23.07.06 28,000 150 329,598 0 0 0.00% 0
23.07.05 28,000 0 170,411 0 0 0.00% 0
23.07.04 26,450 1,550 471,598 0 0 0.00% 0
23.07.03 26,350 100 164,016 0 0 0.00% 0
23.06.30 24,800 1,550 273,630 0 0 0.00% 0
23.06.29 24,850 50 82,465 0 0 0.00% 0
23.06.28 24,700 150 116,652 0 0 0.00% 0
23.06.27 24,400 300 76,541 0 0 0.00% 0
23.06.26 24,450 50 55,211 0 0 0.00% 0
23.06.23 24,950 500 55,038 0 0 0.00% 0
23.06.22 24,700 250 75,689 0 0 0.00% 0
23.06.21 24,350 350 169,605 0 0 0.00% 0
23.06.20 24,850 500 76,383 0 0 0.00% 0
23.06.19 24,600 250 92,066 0 0 0.00% 0
23.06.16 24,250 350 78,090 0 0 0.00% 0
23.06.15 24,000 250 68,070 0 0 0.00% 0
23.06.14 24,150 150 103,192 0 0 0.00% 0
23.06.13 24,550 400 92,417 0 0 0.00% 0
23.06.12 24,700 150 61,704 0 0 0.00% 0
23.06.09 24,600 100 56,885 0 0 0.00% 0
23.06.08 24,450 150 110,912 0 0 0.00% 0
23.06.07 24,650 200 68,109 0 0 0.00% 0
23.06.05 24,100 550 153,138 0 0 0.00% 0
23.06.02 24,650 550 138,107 0 0 0.00% 0
23.06.01 23,500 1,150 356,693 0 0 0.00% 0
23.05.31 23,050 450 176,753 0 0 0.00% 0
23.05.30 23,100 50 88,938 0 0 0.00% 0
23.05.26 23,200 100 175,792 0 0 0.00% 0
23.05.25 22,300 900 263,384 0 0 0.00% 0
23.05.24 22,050 250 135,349 0 0 0.00% 0
23.05.23 21,850 200 107,533 0 0 0.00% 0
23.05.22 21,550 300 172,281 0 0 0.00% 0
23.05.19 21,500 50 109,536 0 0 0.00% 0
23.05.18 21,000 500 102,527 0 0 0.00% 0
23.05.17 20,800 200 124,349 0 0 0.00% 0
23.05.16 20,900 100 112,470 0 0 0.00% 0
23.05.15 21,050 150 212,409 0 0 0.00% 0
23.05.12 21,500 450 162,528 0 0 0.00% 0
23.05.11 22,050 550 246,883 0 0 0.00% 0
23.05.10 21,950 100 553,961 0 0 0.00% 0
23.05.09 22,550 600 351,054 0 0 0.00% 0
23.05.08 21,900 650 190,995 0 0 0.00% 0
23.05.04 21,850 50 63,687 0 0 0.00% 0
23.05.03 21,500 350 51,835 0 0 0.00% 0
23.05.02 21,300 200 37,349 0 0 0.00% 0
23.04.28 21,600 300 53,090 0 0 0.00% 0
23.04.27 22,200 600 62,211 0 0 0.00% 0
23.04.26 22,450 250 55,229 0 0 0.00% 0
23.04.25 22,500 50 111,214 0 0 0.00% 0
23.04.24 22,200 300 107,045 0 0 0.00% 0
23.04.21 22,200 150 111,424 0 0 0.00% 0
23.04.20 22,450 150 144,322 0 0 0.00% 0
23.04.19 21,750 700 226,698 0 0 0.00% 0
23.04.18 21,750 0 52,014 0 0 0.00% 0
23.04.17 21,600 150 124,744 0 0 0.00% 0
23.04.14 21,150 500 119,427 0 0 0.00% 0
23.04.13 21,800 650 190,257 0 0 0.00% 0
23.04.12 21,550 250 93,705 0 0 0.00% 0
23.04.11 21,500 50 77,219 0 0 0.00% 0
23.04.10 21,900 400 176,077 0 0 0.00% 0
23.04.07 22,350 450 84,420 0 0 0.00% 0
23.04.06 22,650 300 161,600 0 0 0.00% 0
23.04.05 24,050 1,400 593,934 0 0 0.00% 0
23.04.04 23,850 200 87,371 0 0 0.00% 0
23.04.03 23,050 800 80,689 0 0 0.00% 0
23.03.31 22,900 150 64,721 0 0 0.00% 0
23.03.30 23,000 100 53,524 0 0 0.00% 0
23.03.29 22,900 100 48,452 0 0 0.00% 0
23.03.28 22,500 400 41,645 0 0 0.00% 0
23.03.27 22,050 450 54,032 0 0 0.00% 0
23.03.24 21,700 350 37,503 0 0 0.00% 0
23.03.23 22,400 700 72,052 0 0 0.00% 0
23.03.22 23,400 1,000 78,434 0 0 0.00% 0
23.03.21 22,900 500 47,726 0 0 0.00% 0
23.03.20 22,750 150 45,843 0 0 0.00% 0
23.03.17 22,950 200 73,792 0 0 0.00% 0
23.03.16 22,950 0 46,927 0 0 0.00% 0
23.03.15 22,450 500 37,153 0 0 0.00% 0
23.03.14 22,400 50 89,662 0 0 0.00% 0
23.03.13 22,950 550 39,784 0 0 0.00% 0
23.03.10 22,900 50 50,287 0 0 0.00% 0
23.03.09 23,600 700 110,570 0 0 0.00% 0
23.03.08 24,100 500 59,639 0 0 0.00% 0
23.03.07 24,650 550 49,946 0 0 0.00% 0
23.03.06 25,100 450 55,216 0 0 0.00% 0
23.03.03 24,900 200 48,718 0 0 0.00% 0
23.03.02 23,950 950 91,901 0 0 0.00% 0
23.02.28 24,550 600 52,989 0 0 0.00% 0
23.02.27 24,950 300 73,109 0 0 0.00% 0
23.02.24 24,550 300 85,624 0 0 0.00% 0
23.02.23 24,600 50 89,539 0 0 0.00% 0
23.02.22 24,150 450 134,302 0 0 0.00% 0
23.02.21 24,000 150 98,393 0 0 0.00% 0
23.02.20 24,100 100 122,830 0 0 0.00% 0
23.02.17 23,350 750 239,446 0 0 0.00% 0
23.02.16 23,950 600 109,545 0 0 0.00% 0
23.02.15 23,650 300 119,295 0 0 0.00% 0
23.02.14 24,200 550 158,383 0 0 0.00% 0
23.02.13 23,000 1,200 227,491 0 0 0.00% 0
23.02.10 22,200 800 160,529 0 0 0.00% 0
23.02.09 21,700 500 111,449 0 0 0.00% 0
23.02.08 21,700 50 56,832 0 0 0.00% 0
23.02.06 21,200 150 42,253 0 0 0.00% 0
23.02.03 21,250 50 56,808 0 0 0.00% 0
23.02.02 21,700 450 52,410 0 0 0.00% 0
23.02.01 21,850 150 37,846 0 0 0.00% 0
23.01.31 21,450 400 69,377 0 0 0.00% 0
23.01.30 21,800 350 52,493 0 0 0.00% 0
23.01.27 21,150 450 63,078 0 0 0.00% 0
23.01.25 20,950 100 23,816 0 0 0.00% 0
23.01.20 20,950 350 19,693 0 0 0.00% 0
23.01.19 20,600 100 28,151 0 0 0.00% 0
23.01.18 20,500 250 36,918 0 0 0.00% 0
23.01.17 20,750 100 26,570 0 0 0.00% 0
23.01.16 20,850 50 26,779 0 0 0.00% 0
23.01.13 20,900 300 33,979 0 0 0.00% 0
23.01.12 20,600 700 52,171 0 0 0.00% 0
23.01.11 19,900 100 34,413 0 0 0.00% 0
23.01.10 19,800 50 31,893 0 0 0.00% 0
23.01.09 19,750 500 25,748 0 0 0.00% 0
23.01.06 19,250 250 47,224 0 0 0.00% 0
23.01.05 19,500 150 19,786 0 0 0.00% 0
23.01.04 19,650 50 54,286 0 0 0.00% 0
23.01.03 19,700 200 88,972 0 0 0.00% 0
23.01.02 19,900 600 55,677 0 0 0.00% 0
22.12.29 20,500 0 56,673 0 0 0.00% 0
22.12.28 20,500 50 48,258 0 0 0.00% 0
22.12.27 20,550 450 64,780 0 0 0.00% 0
22.12.26 20,100 250 47,555 0 0 0.00% 0
22.12.23 20,350 550 38,417 0 0 0.00% 0
22.12.22 20,900 0 41,496 0 0 0.00% 0
22.12.21 20,900 300 38,482 0 0 0.00% 0
22.12.20 21,200 350 45,880 0 0 0.00% 0
22.12.19 21,550 150 54,922 0 0 0.00% 0
22.12.16 21,400 450 61,061 0 0 0.00% 0
22.12.15 20,950 500 72,487 0 0 0.00% 0
22.12.14 20,450 200 29,867 0 0 0.00% 0
22.12.13 20,250 150 27,028 0 0 0.00% 0
22.12.12 20,100 100 47,693 0 0 0.00% 0
22.12.09 20,200 650 68,831 0 0 0.00% 0
22.12.08 20,850 650 56,325 0 0 0.00% 0
22.12.07 21,500 0 23,709 0 0 0.00% 0
22.12.06 21,500 200 31,556 0 0 0.00% 0
22.12.05 21,700 350 40,741 0 0 0.00% 0
22.12.02 22,050 900 96,821 0 0 0.00% 0
22.12.01 22,950 0 119,648 0 0 0.00% 0
22.11.30 22,950 0 52,925 0 0 0.00% 0
22.11.29 22,950 300 61,962 0 0 0.00% 0
22.11.28 23,250 250 122,163 0 0 0.00% 0
22.11.25 23,500 1,250 219,618 0 0 0.00% 0
22.11.24 22,250 100 51,176 0 0 0.00% 0
22.11.23 22,350 750 112,895 0 0 0.00% 0
22.11.22 21,600 250 59,839 0 0 0.00% 0
22.11.21 21,350 500 97,253 0 0 0.00% 0
22.11.18 21,850 50 123,582 0 0 0.00% 0
22.11.17 21,900 300 132,518 0 0 0.00% 0
22.11.16 22,200 500 172,976 0 0 0.00% 0
22.11.15 21,700 450 136,424 0 0 0.00% 0
22.11.14 21,250 50 115,017 0 0 0.00% 0
22.11.11 21,300 150 107,260 0 0 0.00% 0
22.11.10 21,150 400 98,713 0 0 0.00% 0
22.11.09 21,550 200 77,075 0 0 0.00% 0
22.11.08 21,750 100 192,406 0 0 0.00% 0
22.11.07 21,650 50 47,046 0 0 0.00% 0
22.11.04 21,700 300 82,102 0 0 0.00% 0
22.11.03 21,400 550 76,189 0 0 0.00% 0
22.11.02 20,850 600 59,975 0 0 0.00% 0
22.11.01 21,450 800 85,620 0 0 0.00% 0
22.10.31 20,650 800 80,961 0 0 0.00% 0
22.10.28 19,850 150 58,544 0 0 0.00% 0
22.10.27 19,700 550 43,254 0 0 0.00% 0
22.10.26 19,150 200 60,284 0 0 0.00% 0
22.10.25 18,950 650 92,832 0 0 0.00% 0
22.10.24 19,600 300 42,563 0 0 0.00% 0
22.10.21 19,300 650 60,822 0 0 0.00% 0
22.10.20 19,950 150 59,647 0 0 0.00% 0
22.10.19 19,800 0 81,205 0 0 0.00% 0
22.10.18 19,800 50 85,335 0 0 0.00% 0
22.10.17 19,750 250 52,792 0 0 0.00% 0
22.10.14 19,500 0 178,050 0 0 0.00% 0
22.10.13 19,500 650 60,202 0 0 0.00% 0
22.10.12 20,150 200 70,138 0 0 0.00% 0
22.10.11 20,350 750 92,339 0 0 0.00% 0
22.10.07 21,100 350 65,695 0 0 0.00% 0
22.10.06 21,450 350 68,399 0 0 0.00% 0
22.10.05 21,100 800 101,530 0 0 0.00% 0
22.10.04 21,900 900 95,174 0 0 0.00% 0
22.09.30 21,000 200 185,952 0 0 0.00% 0
22.09.29 20,800 950 158,544 0 0 0.00% 0
22.09.28 19,850 600 113,927 0 0 0.00% 0
22.09.27 20,450 50 122,517 0 0 0.00% 0
22.09.26 20,400 1,550 171,393 0 0 0.00% 0
22.09.23 21,950 1,000 66,757 0 0 0.00% 0
22.09.22 22,950 700 111,442 0 0 0.00% 0
22.09.21 22,250 100 107,863 0 0 0.00% 0
22.09.20 22,150 500 98,437 0 0 0.00% 0
22.09.19 21,650 800 153,018 0 0 0.00% 0
22.09.16 22,450 1,400 157,643 0 0 0.00% 0
22.09.15 23,850 1,250 208,605 0 0 0.00% 0
22.09.14 22,600 100 125,201 0 0 0.00% 0
22.09.13 22,700 1,900 300,896 0 0 0.00% 0
22.09.08 24,600 250 130,410 0 0 0.00% 0
22.09.07 24,850 100 156,970 0 0 0.00% 0
22.09.06 24,750 800 133,729 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.08 21:30 더보기 >