한국전력

(015760)    I    코스피 전기가스업 11.22 09:13
23,800 전일 23,650 고가 24,000 상한가 30,700 거래량
(주)
138,638
150 0.63% 시가 23,800 저가 23,700 하한가 16,600 거래대금
(백만)
3,308
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 23,700 50 1,181,449 -54,576 101,781,387 15.85% 155,004,244
24.11.20 23,950 250 1,044,865 193,911 101,835,963 15.86% 154,949,668
24.11.19 23,600 350 2,640,340 1,106,886 101,642,052 15.83% 155,143,579
24.11.18 22,600 1,000 3,289,030 -600,448 100,535,166 15.66% 156,250,465
24.11.15 23,100 500 2,363,107 1,117,452 101,135,614 15.75% 155,650,017
24.11.14 22,200 1,150 3,858,777 -446,379 100,018,162 15.58% 156,767,469
24.11.13 21,500 700 3,493,214 255,064 100,464,541 15.65% 156,321,090
24.11.12 22,250 750 1,738,230 179,919 100,209,477 15.61% 156,576,154
24.11.11 22,200 50 997,132 50,317 100,029,558 15.58% 156,756,073
24.11.08 22,800 600 1,997,289 225,300 99,979,241 15.57% 156,806,390
24.11.07 23,000 200 1,511,263 99,753,941 99,753,941 15.54% 157,031,690
24.11.06 23,050 50 1,299,174 0 0 0.00% 0
24.11.05 23,100 50 823,363 0 0 0.00% 0
24.11.04 23,050 50 1,542,736 0 0 0.00% 0
24.11.01 23,100 50 1,210,912 0 0 0.00% 0
24.10.31 22,950 150 2,493,792 0 0 0.00% 0
24.10.30 23,050 100 1,817,298 0 0 0.00% 0
24.10.29 22,800 250 2,000,815 0 0 0.00% 0
24.10.28 22,800 0 1,760,440 0 0 0.00% 0
24.10.25 23,050 250 2,765,820 0 0 0.00% 0
24.10.24 21,950 1,100 5,451,684 0 0 0.00% 0
24.10.23 21,800 150 9,008,584 0 0 0.00% 0
24.10.22 21,250 550 2,450,833 0 0 0.00% 0
24.10.21 21,050 200 1,805,155 0 0 0.00% 0
24.10.18 20,650 400 1,576,760 0 0 0.00% 0
24.10.17 20,650 0 1,024,914 0 0 0.00% 0
24.10.16 20,600 50 732,187 0 0 0.00% 0
24.10.15 20,550 50 1,156,639 0 0 0.00% 0
24.10.14 19,850 700 1,257,534 0 0 0.00% 0
24.10.11 19,850 0 934,292 0 0 0.00% 0
24.10.10 19,950 100 1,327,891 0 0 0.00% 0
24.10.08 19,980 30 857,140 0 0 0.00% 0
24.10.07 20,200 220 1,636,000 0 0 0.00% 0
24.10.04 20,050 150 775,605 0 0 0.00% 0
24.10.02 20,550 500 1,226,058 0 0 0.00% 0
24.09.30 20,800 250 1,095,247 0 0 0.00% 0
24.09.27 20,350 450 2,474,359 0 0 0.00% 0
24.09.26 19,840 510 1,643,500 0 0 0.00% 0
24.09.25 20,100 260 2,099,901 0 0 0.00% 0
24.09.24 20,100 0 2,169,219 0 0 0.00% 0
24.09.23 21,950 1,850 5,994,129 0 0 0.00% 0
24.09.20 22,200 250 2,061,278 0 0 0.00% 0
24.09.19 22,250 50 1,872,967 0 0 0.00% 0
24.09.13 21,950 300 1,006,002 0 0 0.00% 0
24.09.12 21,750 200 2,077,576 0 0 0.00% 0
24.09.11 21,600 150 1,678,500 0 0 0.00% 0
24.09.10 21,750 150 1,307,044 0 0 0.00% 0
24.09.09 21,900 150 1,036,746 0 0 0.00% 0
24.09.06 22,300 400 1,842,524 0 0 0.00% 0
24.09.05 21,800 500 2,946,691 0 0 0.00% 0
24.09.04 21,800 0 2,956,805 0 0 0.00% 0
24.09.03 21,400 400 2,061,213 0 0 0.00% 0
24.09.02 21,700 300 1,479,408 0 0 0.00% 0
24.08.30 22,250 550 3,380,596 0 0 0.00% 0
24.08.29 22,550 300 2,757,153 0 0 0.00% 0
24.08.28 22,750 200 2,687,305 0 0 0.00% 0
24.08.27 22,100 650 4,515,040 0 0 0.00% 0
24.08.26 21,200 900 5,166,711 0 0 0.00% 0
24.08.23 21,050 150 1,611,799 0 0 0.00% 0
24.08.22 21,000 50 2,681,892 0 0 0.00% 0
24.08.21 19,970 1,030 5,506,380 0 0 0.00% 0
24.08.20 19,220 750 2,525,057 0 0 0.00% 0
24.08.19 19,270 50 694,317 0 0 0.00% 0
24.08.16 19,260 10 802,461 0 0 0.00% 0
24.08.14 19,240 20 667,308 0 0 0.00% 0
24.08.13 19,300 60 664,609 0 0 0.00% 0
24.08.12 19,040 260 625,986 0 0 0.00% 0
24.08.09 19,190 150 1,459,416 0 0 0.00% 0
24.08.08 19,490 300 1,324,953 0 0 0.00% 0
24.08.07 19,000 490 1,774,204 0 0 0.00% 0
24.08.06 18,400 600 2,551,869 0 0 0.00% 0
24.08.05 19,700 1,300 3,673,312 0 0 0.00% 0
24.08.02 20,200 500 2,171,069 0 0 0.00% 0
24.08.01 19,750 450 2,656,209 0 0 0.00% 0
24.07.31 19,610 140 1,298,097 0 0 0.00% 0
24.07.30 19,670 60 1,076,488 0 0 0.00% 0
24.07.29 19,570 100 1,525,453 0 0 0.00% 0
24.07.26 19,380 190 993,779 0 0 0.00% 0
24.07.25 19,350 30 846,331 0 0 0.00% 0
24.07.24 19,320 30 655,615 0 0 0.00% 0
24.07.23 19,520 200 918,727 0 0 0.00% 0
24.07.22 19,720 200 978,507 0 0 0.00% 0
24.07.19 19,610 110 1,037,163 0 0 0.00% 0
24.07.18 19,580 30 3,625,934 0 0 0.00% 0
24.07.17 19,590 10 1,098,615 0 0 0.00% 0
24.07.16 19,620 30 822,598 0 0 0.00% 0
24.07.15 19,760 140 1,144,257 0 0 0.00% 0
24.07.12 19,830 70 2,031,273 0 0 0.00% 0
24.07.11 19,670 160 1,297,674 0 0 0.00% 0
24.07.10 19,830 160 1,072,031 0 0 0.00% 0
24.07.09 19,800 30 1,139,516 0 0 0.00% 0
24.07.08 19,510 290 1,630,940 0 0 0.00% 0
24.07.05 19,340 170 1,505,445 0 0 0.00% 0
24.07.04 19,210 130 658,958 0 0 0.00% 0
24.07.03 19,250 40 842,249 0 0 0.00% 0
24.07.02 19,530 280 1,575,895 0 0 0.00% 0
24.07.01 19,570 40 825,251 0 0 0.00% 0
24.06.28 19,300 270 1,201,176 0 0 0.00% 0
24.06.27 19,370 70 1,180,884 0 0 0.00% 0
24.06.26 19,350 20 1,058,810 0 0 0.00% 0
24.06.25 19,350 0 882,493 0 0 0.00% 0
24.06.24 19,280 70 1,281,619 0 0 0.00% 0
24.06.21 20,100 820 4,165,442 0 0 0.00% 0
24.06.20 20,100 0 1,059,121 0 0 0.00% 0
24.06.19 19,840 260 1,434,962 0 0 0.00% 0
24.06.18 19,740 100 1,596,797 0 0 0.00% 0
24.06.17 19,740 0 1,261,748 0 0 0.00% 0
24.06.14 19,660 80 1,796,478 0 0 0.00% 0
24.06.13 19,830 170 2,656,328 0 0 0.00% 0
24.06.12 19,800 30 1,273,881 0 0 0.00% 0
24.06.11 19,760 40 1,441,373 0 0 0.00% 0
24.06.10 19,990 230 1,671,373 0 0 0.00% 0
24.06.07 20,150 160 1,357,950 0 0 0.00% 0
24.06.05 20,000 150 1,327,280 0 0 0.00% 0
24.06.04 20,300 300 2,408,063 0 0 0.00% 0
24.06.03 19,450 850 5,351,103 0 0 0.00% 0
24.05.31 19,070 380 1,891,693 0 0 0.00% 0
24.05.30 19,580 510 1,848,875 0 0 0.00% 0
24.05.29 19,800 220 1,704,780 0 0 0.00% 0
24.05.28 19,800 0 933,740 0 0 0.00% 0
24.05.27 19,660 140 1,304,231 0 0 0.00% 0
24.05.24 19,990 330 1,584,731 0 0 0.00% 0
24.05.23 20,100 110 1,503,918 0 0 0.00% 0
24.05.22 19,990 110 1,418,748 0 0 0.00% 0
24.05.21 20,000 10 1,567,577 0 0 0.00% 0
24.05.20 19,800 200 1,448,387 0 0 0.00% 0
24.05.17 19,630 170 1,391,760 0 0 0.00% 0
24.05.16 19,690 60 3,088,029 0 0 0.00% 0
24.05.14 19,380 310 2,657,543 0 0 0.00% 0
24.05.13 20,600 1,220 9,367,842 0 0 0.00% 0
24.05.10 21,800 1,200 7,783,615 0 0 0.00% 0
24.05.09 21,500 300 3,052,410 0 0 0.00% 0
24.05.08 21,850 350 1,152,525 0 0 0.00% 0
24.05.07 21,250 600 1,349,788 0 0 0.00% 0
24.05.03 21,350 100 682,789 0 0 0.00% 0
24.05.02 21,150 200 1,256,998 0 0 0.00% 0
24.04.30 21,300 150 1,475,800 0 0 0.00% 0
24.04.29 21,050 250 1,120,473 0 0 0.00% 0
24.04.26 20,900 150 710,602 0 0 0.00% 0
24.04.25 20,900 0 773,687 0 0 0.00% 0
24.04.24 21,450 550 1,835,352 0 0 0.00% 0
24.04.23 20,900 550 1,936,624 0 0 0.00% 0
24.04.22 20,150 750 1,720,906 0 0 0.00% 0
24.04.19 20,400 250 1,754,754 0 0 0.00% 0
24.04.18 19,770 630 1,870,748 0 0 0.00% 0
24.04.17 20,450 680 2,302,038 0 0 0.00% 0
24.04.16 20,900 450 1,809,701 0 0 0.00% 0
24.04.15 20,200 700 2,417,155 0 0 0.00% 0
24.04.12 21,300 1,100 4,128,189 0 0 0.00% 0
24.04.11 22,150 850 3,369,612 0 0 0.00% 0
24.04.09 22,250 100 1,488,212 0 0 0.00% 0
24.04.08 21,600 650 2,361,755 0 0 0.00% 0
24.04.05 21,750 150 959,591 0 0 0.00% 0
24.04.04 21,350 400 2,137,638 0 0 0.00% 0
24.04.03 21,550 200 1,532,127 0 0 0.00% 0
24.04.02 22,100 550 1,972,392 0 0 0.00% 0
24.04.01 22,000 100 971,905 0 0 0.00% 0
24.03.29 22,100 100 1,148,844 0 0 0.00% 0
24.03.28 22,150 50 1,117,199 0 0 0.00% 0
24.03.27 22,100 50 1,362,180 0 0 0.00% 0
24.03.26 22,350 250 2,869,744 0 0 0.00% 0
24.03.25 22,800 450 2,960,008 0 0 0.00% 0
24.03.22 22,850 50 1,432,844 0 0 0.00% 0
24.03.21 22,300 550 2,683,729 0 0 0.00% 0
24.03.20 22,400 100 3,092,405 0 0 0.00% 0
24.03.19 24,300 1,900 6,409,183 0 0 0.00% 0
24.03.18 24,850 550 2,327,021 0 0 0.00% 0
24.03.15 24,800 50 2,887,771 0 0 0.00% 0
24.03.14 24,000 800 6,306,734 0 0 0.00% 0
24.03.13 23,750 250 2,042,231 0 0 0.00% 0
24.03.12 24,000 250 1,681,732 0 0 0.00% 0
24.03.11 24,000 0 1,509,499 0 0 0.00% 0
24.03.08 24,200 200 3,266,026 0 0 0.00% 0
24.03.07 24,650 450 1,816,514 0 0 0.00% 0
24.03.06 24,450 200 2,530,857 0 0 0.00% 0
24.03.05 24,750 300 1,800,398 0 0 0.00% 0
24.03.04 24,800 50 2,827,770 0 0 0.00% 0
24.02.29 24,500 300 3,235,244 0 0 0.00% 0
24.02.28 24,200 300 4,025,343 0 0 0.00% 0
24.02.27 24,850 650 3,306,164 0 0 0.00% 0
24.02.26 23,550 1,300 11,871,929 0 0 0.00% 0
24.02.23 23,050 500 3,980,510 0 0 0.00% 0
24.02.22 22,900 150 2,396,356 0 0 0.00% 0
24.02.21 23,400 500 2,293,625 0 0 0.00% 0
24.02.20 23,200 200 5,767,171 0 0 0.00% 0
24.02.19 21,100 2,100 10,705,857 0 0 0.00% 0
24.02.16 20,700 400 1,262,671 0 0 0.00% 0
24.02.15 21,100 400 1,155,850 0 0 0.00% 0
24.02.14 21,300 200 2,186,984 0 0 0.00% 0
24.02.13 20,400 900 2,507,743 0 0 0.00% 0
24.02.08 20,850 450 1,580,869 0 0 0.00% 0
24.02.07 20,400 450 1,741,647 0 0 0.00% 0
24.02.06 20,200 200 1,065,814 0 0 0.00% 0
24.02.05 20,350 150 1,309,686 0 0 0.00% 0
24.02.02 20,400 50 1,445,303 0 0 0.00% 0
24.02.01 19,770 630 3,640,206 0 0 0.00% 0
24.01.31 19,600 170 1,157,739 0 0 0.00% 0
24.01.30 19,920 320 1,657,281 0 0 0.00% 0
24.01.29 19,200 720 3,176,713 0 0 0.00% 0
24.01.26 19,160 40 1,048,958 0 0 0.00% 0
24.01.25 18,390 770 1,928,771 0 0 0.00% 0
24.01.24 18,270 120 870,471 0 0 0.00% 0
24.01.23 18,430 160 970,725 0 0 0.00% 0
24.01.22 18,030 400 1,214,101 0 0 0.00% 0
24.01.19 18,720 690 3,008,396 0 0 0.00% 0
24.01.18 18,980 260 956,363 0 0 0.00% 0
24.01.17 19,240 260 1,467,199 0 0 0.00% 0
24.01.16 18,690 550 2,458,629 0 0 0.00% 0
24.01.15 18,670 20 556,538 0 0 0.00% 0
24.01.12 18,640 30 562,156 0 0 0.00% 0
24.01.11 18,890 250 834,376 0 0 0.00% 0
24.01.10 19,140 250 668,142 0 0 0.00% 0
24.01.09 18,550 590 1,748,920 0 0 0.00% 0
24.01.08 18,840 290 589,290 0 0 0.00% 0
24.01.05 18,810 30 582,328 0 0 0.00% 0
24.01.04 19,250 440 975,292 0 0 0.00% 0
24.01.03 18,840 410 2,048,457 0 0 0.00% 0
24.01.02 18,900 60 771,593 0 0 0.00% 0
23.12.28 18,550 350 1,032,391 0 0 0.00% 0
23.12.27 18,710 160 862,061 0 0 0.00% 0
23.12.26 18,730 20 760,324 0 0 0.00% 0
23.12.22 18,710 20 620,054 0 0 0.00% 0
23.12.21 18,680 30 797,220 0 0 0.00% 0
23.12.20 18,630 50 840,286 0 0 0.00% 0
23.12.19 19,120 490 1,628,135 0 0 0.00% 0
23.12.18 19,330 210 778,089 0 0 0.00% 0
23.12.15 19,280 50 1,047,848 0 0 0.00% 0
23.12.14 19,190 90 1,735,146 0 0 0.00% 0
23.12.13 19,300 110 774,242 0 0 0.00% 0
23.12.12 19,380 80 630,477 0 0 0.00% 0
23.12.11 19,340 40 852,254 0 0 0.00% 0
23.12.08 19,650 310 1,121,836 0 0 0.00% 0
23.12.07 19,160 490 2,452,941 0 0 0.00% 0
23.12.06 19,170 10 681,014 0 0 0.00% 0
23.12.05 19,130 40 921,418 0 0 0.00% 0
23.12.04 19,080 50 908,340 0 0 0.00% 0
23.12.01 18,850 230 1,353,565 0 0 0.00% 0
23.11.30 18,570 280 1,285,356 0 0 0.00% 0
23.11.29 18,980 410 1,108,332 0 0 0.00% 0
23.11.28 19,000 20 1,023,115 0 0 0.00% 0
23.11.27 18,790 210 1,394,727 0 0 0.00% 0
23.11.24 18,750 40 1,869,026 0 0 0.00% 0
23.11.23 18,140 610 2,847,033 0 0 0.00% 0
23.11.22 17,950 190 984,865 0 0 0.00% 0
23.11.21 17,760 190 974,764 0 0 0.00% 0
23.11.20 17,780 20 700,224 0 0 0.00% 0
23.11.17 17,650 130 1,469,522 0 0 0.00% 0
23.11.16 17,480 190 1,463,390 0 0 0.00% 0
23.11.15 17,400 80 1,435,793 0 0 0.00% 0
23.11.14 17,870 470 2,072,177 0 0 0.00% 0
23.11.13 16,950 920 4,813,785 0 0 0.00% 0
23.11.10 17,190 240 1,134,357 0 0 0.00% 0
23.11.09 17,640 450 2,278,907 0 0 0.00% 0
23.11.08 17,240 400 4,091,724 0 0 0.00% 0
23.11.07 17,100 140 1,549,007 0 0 0.00% 0
23.11.06 16,460 640 1,408,560 0 0 0.00% 0
23.11.03 16,190 270 965,451 0 0 0.00% 0
23.11.02 16,770 580 1,934,895 0 0 0.00% 0
23.11.01 16,920 150 587,514 0 0 0.00% 0
23.10.31 16,920 0 719,619 0 0 0.00% 0
23.10.30 16,640 280 716,204 0 0 0.00% 0
23.10.27 16,370 270 650,626 0 0 0.00% 0
23.10.26 16,530 160 850,020 0 0 0.00% 0
23.10.25 16,320 210 679,643 0 0 0.00% 0
23.10.24 16,370 50 1,179,448 0 0 0.00% 0
23.10.23 16,720 350 1,421,060 0 0 0.00% 0
23.10.20 16,910 190 1,091,277 0 0 0.00% 0
23.10.19 17,110 200 1,106,410 0 0 0.00% 0
23.10.18 17,210 100 570,095 0 0 0.00% 0
23.10.17 17,190 20 528,004 0 0 0.00% 0
23.10.16 17,480 290 920,142 0 0 0.00% 0
23.10.13 17,510 30 402,059 0 0 0.00% 0
23.10.12 17,650 140 1,092,729 0 0 0.00% 0
23.10.11 17,640 10 818,563 0 0 0.00% 0
23.10.10 17,560 80 1,113,947 0 0 0.00% 0
23.10.06 17,380 180 559,951 0 0 0.00% 0
23.10.05 17,500 120 955,813 0 0 0.00% 0
23.10.04 18,020 520 1,692,822 0 0 0.00% 0
23.09.27 17,980 40 752,097 0 0 0.00% 0
23.09.26 18,100 120 638,641 0 0 0.00% 0
23.09.25 17,970 130 612,884 0 0 0.00% 0
23.09.22 18,020 50 631,082 0 0 0.00% 0
23.09.21 18,290 270 721,968 0 0 0.00% 0
23.09.20 18,060 230 605,398 0 0 0.00% 0
23.09.19 18,030 30 561,758 0 0 0.00% 0
23.09.18 18,140 110 581,531 0 0 0.00% 0
23.09.15 18,130 10 809,862 0 0 0.00% 0
23.09.14 17,930 200 973,481 0 0 0.00% 0
23.09.13 17,900 30 635,223 0 0 0.00% 0
23.09.12 18,240 340 927,997 0 0 0.00% 0
23.09.11 18,420 180 753,927 0 0 0.00% 0
23.09.08 17,810 610 2,185,073 0 0 0.00% 0
23.09.07 17,850 40 687,856 0 0 0.00% 0
23.09.06 17,860 10 527,831 0 0 0.00% 0
23.09.05 17,960 100 397,225 0 0 0.00% 0
23.09.04 17,820 140 571,853 0 0 0.00% 0
23.09.01 17,820 0 826,252 0 0 0.00% 0
23.08.31 18,090 270 1,547,154 0 0 0.00% 0
23.08.30 18,060 30 672,568 0 0 0.00% 0
23.08.29 18,030 30 734,390 0 0 0.00% 0
23.08.28 17,830 200 636,453 0 0 0.00% 0
23.08.25 18,000 170 876,008 0 0 0.00% 0
23.08.24 18,090 90 680,836 0 0 0.00% 0
23.08.23 17,950 140 718,523 0 0 0.00% 0
23.08.22 17,810 140 645,297 0 0 0.00% 0
23.08.21 17,940 130 1,002,969 0 0 0.00% 0
23.08.18 18,160 220 1,270,005 0 0 0.00% 0
23.08.17 18,340 180 992,626 0 0 0.00% 0
23.08.16 18,640 300 1,146,573 0 0 0.00% 0
23.08.14 18,960 320 1,406,337 0 0 0.00% 0
23.08.11 19,030 70 914,147 0 0 0.00% 0
23.08.10 19,370 340 1,470,902 0 0 0.00% 0
23.08.09 19,460 90 1,313,119 0 0 0.00% 0
23.08.08 19,280 180 1,304,611 0 0 0.00% 0
23.08.07 19,390 110 856,808 0 0 0.00% 0
23.08.04 19,480 90 678,237 0 0 0.00% 0
23.08.03 19,350 130 973,902 0 0 0.00% 0
23.08.02 19,540 190 1,092,146 0 0 0.00% 0
23.08.01 19,210 330 887,586 0 0 0.00% 0
23.07.31 19,380 170 854,503 0 0 0.00% 0
23.07.28 19,500 120 942,659 0 0 0.00% 0
23.07.27 19,140 360 1,248,535 0 0 0.00% 0
23.07.26 19,390 310 1,377,632 0 0 0.00% 0
23.07.25 19,440 50 967,079 0 0 0.00% 0
23.07.24 20,050 610 1,563,093 0 0 0.00% 0
23.07.21 20,300 250 804,739 0 0 0.00% 0
23.07.20 20,200 100 710,225 0 0 0.00% 0
23.07.19 20,200 0 941,711 0 0 0.00% 0
23.07.18 19,990 210 1,037,586 0 0 0.00% 0
23.07.17 20,450 460 927,830 0 0 0.00% 0
23.07.14 20,700 250 1,267,880 0 0 0.00% 0
23.07.13 20,000 700 2,431,875 0 0 0.00% 0
23.07.12 19,680 320 1,216,796 0 0 0.00% 0
23.07.11 19,480 200 1,114,946 0 0 0.00% 0
23.07.10 19,490 10 847,945 0 0 0.00% 0
23.07.07 20,050 560 1,624,273 0 0 0.00% 0
23.07.06 20,250 200 1,558,411 0 0 0.00% 0
23.07.05 20,600 350 1,063,097 0 0 0.00% 0
23.07.04 20,650 50 1,077,600 0 0 0.00% 0
23.07.03 20,600 50 1,592,772 0 0 0.00% 0
23.06.30 20,050 550 2,084,673 0 0 0.00% 0
23.06.29 19,790 260 2,016,842 0 0 0.00% 0
23.06.28 19,980 190 1,449,373 0 0 0.00% 0
23.06.27 19,080 900 4,953,543 0 0 0.00% 0
23.06.26 18,310 770 1,487,401 0 0 0.00% 0
23.06.23 18,510 200 704,846 0 0 0.00% 0
23.06.22 18,580 70 776,727 0 0 0.00% 0
23.06.21 18,750 170 1,159,506 0 0 0.00% 0
23.06.20 18,860 110 719,554 0 0 0.00% 0
23.06.19 18,830 30 748,733 0 0 0.00% 0
23.06.16 18,580 250 1,276,689 0 0 0.00% 0
23.06.15 18,640 60 977,125 0 0 0.00% 0
23.06.14 18,990 350 1,185,728 0 0 0.00% 0
23.06.13 18,980 10 857,349 0 0 0.00% 0
23.06.12 19,080 100 669,041 0 0 0.00% 0
23.06.09 19,310 230 1,357,704 0 0 0.00% 0
23.06.08 19,290 20 1,357,226 0 0 0.00% 0
23.06.07 19,560 270 1,244,810 0 0 0.00% 0
23.06.05 19,330 230 908,129 0 0 0.00% 0
23.06.02 19,390 60 1,081,705 0 0 0.00% 0
23.06.01 19,080 310 2,847,774 0 0 0.00% 0
23.05.31 18,510 570 3,096,343 0 0 0.00% 0
23.05.30 18,470 40 826,578 0 0 0.00% 0
23.05.26 18,400 70 717,593 0 0 0.00% 0
23.05.25 18,570 170 830,055 0 0 0.00% 0
23.05.24 18,630 60 700,781 0 0 0.00% 0
23.05.23 18,470 160 890,506 0 0 0.00% 0
23.05.22 18,370 100 835,801 0 0 0.00% 0
23.05.19 18,160 210 1,055,221 0 0 0.00% 0
23.05.18 18,410 250 1,619,563 0 0 0.00% 0
23.05.17 18,680 270 1,444,111 0 0 0.00% 0
23.05.16 19,280 600 1,825,233 0 0 0.00% 0
23.05.15 19,700 420 2,569,917 0 0 0.00% 0
23.05.12 19,340 360 2,814,665 0 0 0.00% 0
23.05.11 19,240 100 1,651,555 0 0 0.00% 0
23.05.10 19,240 0 1,538,152 0 0 0.00% 0
23.05.09 19,010 230 1,210,197 0 0 0.00% 0
23.05.08 19,000 10 1,013,024 0 0 0.00% 0
23.05.04 18,830 170 1,588,619 0 0 0.00% 0
23.05.03 19,060 230 1,286,131 0 0 0.00% 0
23.05.02 18,680 380 1,609,456 0 0 0.00% 0
23.04.28 18,750 70 1,094,142 0 0 0.00% 0
23.04.27 18,420 330 1,195,715 0 0 0.00% 0
23.04.26 18,560 140 1,070,305 0 0 0.00% 0
23.04.25 18,630 70 952,045 0 0 0.00% 0
23.04.24 19,080 450 1,055,913 0 0 0.00% 0
23.04.21 18,940 140 1,418,633 0 0 0.00% 0
23.04.20 18,720 150 1,475,233 0 0 0.00% 0
23.04.19 18,490 230 1,855,836 0 0 0.00% 0
23.04.18 18,930 440 1,629,411 0 0 0.00% 0
23.04.17 18,730 200 1,997,099 0 0 0.00% 0
23.04.14 18,510 250 1,150,609 0 0 0.00% 0
23.04.13 18,650 140 1,466,667 0 0 0.00% 0
23.04.12 18,210 440 1,451,687 0 0 0.00% 0
23.04.11 18,080 130 1,146,202 0 0 0.00% 0
23.04.10 18,080 0 886,212 0 0 0.00% 0
23.04.07 18,130 50 833,534 0 0 0.00% 0
23.04.06 18,010 120 1,299,697 0 0 0.00% 0
23.04.05 18,030 20 861,491 0 0 0.00% 0
23.04.04 17,890 140 794,704 0 0 0.00% 0
23.04.03 18,010 120 1,239,743 0 0 0.00% 0
23.03.31 18,890 880 4,176,602 0 0 0.00% 0
23.03.30 18,670 220 1,604,869 0 0 0.00% 0
23.03.29 18,400 270 2,230,865 0 0 0.00% 0
23.03.28 18,380 20 1,164,901 0 0 0.00% 0
23.03.27 17,940 440 1,629,718 0 0 0.00% 0
23.03.24 17,920 20 1,052,857 0 0 0.00% 0
23.03.23 17,760 160 940,421 0 0 0.00% 0
23.03.22 17,830 70 858,715 0 0 0.00% 0
23.03.21 18,310 480 1,298,551 0 0 0.00% 0
23.03.20 17,950 360 1,637,250 0 0 0.00% 0
23.03.17 17,300 650 1,969,751 0 0 0.00% 0
23.03.16 17,330 30 877,394 0 0 0.00% 0
23.03.15 17,230 100 895,606 0 0 0.00% 0
23.03.14 17,510 280 1,210,631 0 0 0.00% 0
23.03.13 17,630 120 841,345 0 0 0.00% 0
23.03.10 17,590 40 921,463 0 0 0.00% 0
23.03.09 17,710 120 1,578,326 0 0 0.00% 0
23.03.08 17,900 190 1,298,314 0 0 0.00% 0
23.03.07 18,020 120 1,067,543 0 0 0.00% 0
23.03.06 17,870 150 1,039,469 0 0 0.00% 0
23.03.03 17,930 60 888,872 0 0 0.00% 0
23.03.02 18,050 120 1,686,488 0 0 0.00% 0
23.02.28 18,160 110 1,198,966 0 0 0.00% 0
23.02.27 18,360 200 1,651,088 0 0 0.00% 0
23.02.24 18,270 90 956,603 0 0 0.00% 0
23.02.23 18,180 90 977,303 0 0 0.00% 0
23.02.22 18,360 180 1,109,629 0 0 0.00% 0
23.02.21 18,520 160 1,371,653 0 0 0.00% 0
23.02.20 18,300 220 979,107 0 0 0.00% 0
23.02.17 18,320 20 1,533,244 0 0 0.00% 0
23.02.16 18,250 70 1,864,137 0 0 0.00% 0
23.02.15 19,170 920 3,659,098 0 0 0.00% 0
23.02.14 19,300 130 1,101,413 0 0 0.00% 0
23.02.13 19,150 150 1,033,379 0 0 0.00% 0
23.02.10 19,210 60 1,054,652 0 0 0.00% 0
23.02.09 19,330 120 1,196,617 0 0 0.00% 0
23.02.08 19,080 250 1,210,630 0 0 0.00% 0
23.02.06 19,360 160 1,382,406 0 0 0.00% 0
23.02.03 19,490 130 2,062,787 0 0 0.00% 0
23.02.02 19,660 170 2,035,882 0 0 0.00% 0
23.02.01 19,840 180 1,823,077 0 0 0.00% 0
23.01.31 20,150 310 1,468,245 0 0 0.00% 0
23.01.30 20,300 150 855,260 0 0 0.00% 0
23.01.27 20,250 0 1,060,224 0 0 0.00% 0
23.01.25 20,400 150 1,181,964 0 0 0.00% 0
23.01.20 20,400 100 666,797 0 0 0.00% 0
23.01.19 20,300 150 1,088,932 0 0 0.00% 0
23.01.18 20,150 150 832,230 0 0 0.00% 0
23.01.17 20,000 50 894,497 0 0 0.00% 0
23.01.16 20,050 150 1,130,787 0 0 0.00% 0
23.01.13 20,200 400 1,300,151 0 0 0.00% 0
23.01.12 19,800 250 2,396,575 0 0 0.00% 0
23.01.11 19,550 150 1,374,589 0 0 0.00% 0
23.01.10 19,700 100 1,222,691 0 0 0.00% 0
23.01.09 19,600 100 1,884,767 0 0 0.00% 0
23.01.06 19,500 300 1,431,729 0 0 0.00% 0
23.01.05 19,800 250 1,557,419 0 0 0.00% 0
23.01.04 19,550 50 1,143,195 0 0 0.00% 0
23.01.03 19,500 150 1,776,246 0 0 0.00% 0
23.01.02 19,350 2,450 5,336,322 0 0 0.00% 0
22.12.29 21,800 650 2,756,682 0 0 0.00% 0
22.12.28 22,450 950 4,145,374 0 0 0.00% 0
22.12.27 21,500 200 2,087,081 0 0 0.00% 0
22.12.26 21,700 200 1,294,457 0 0 0.00% 0
22.12.23 21,900 150 2,841,802 0 0 0.00% 0
22.12.22 21,750 100 1,380,515 0 0 0.00% 0
22.12.21 21,850 450 1,621,562 0 0 0.00% 0
22.12.20 21,400 100 1,400,558 0 0 0.00% 0
22.12.19 21,300 350 1,478,908 0 0 0.00% 0
22.12.16 21,650 800 4,747,522 0 0 0.00% 0
22.12.15 20,850 50 1,632,360 0 0 0.00% 0
22.12.14 20,800 100 900,277 0 0 0.00% 0
22.12.13 20,700 50 839,621 0 0 0.00% 0
22.12.12 20,650 350 1,095,848 0 0 0.00% 0
22.12.09 21,000 1,650 3,800,777 0 0 0.00% 0
22.12.08 19,350 450 1,356,328 0 0 0.00% 0
22.12.07 19,800 150 884,974 0 0 0.00% 0
22.12.06 19,650 200 689,243 0 0 0.00% 0
22.12.05 19,850 50 964,034 0 0 0.00% 0
22.12.02 19,900 750 1,563,289 0 0 0.00% 0
22.12.01 20,650 50 809,006 0 0 0.00% 0
22.11.30 20,700 450 3,772,049 0 0 0.00% 0
22.11.29 20,250 250 989,160 0 0 0.00% 0
22.11.28 20,000 150 957,162 0 0 0.00% 0
22.11.25 20,150 300 1,299,631 0 0 0.00% 0
22.11.24 19,850 50 476,612 0 0 0.00% 0
22.11.23 19,900 550 1,047,203 0 0 0.00% 0
22.11.22 19,350 150 557,994 0 0 0.00% 0
22.11.21 19,500 200 799,303 0 0 0.00% 0
22.11.18 19,700 150 1,476,551 0 0 0.00% 0
22.11.17 19,550 100 1,205,562 0 0 0.00% 0
22.11.16 19,650 300 1,345,087 0 0 0.00% 0
22.11.15 19,350 50 1,146,840 0 0 0.00% 0
22.11.14 19,400 400 2,658,204 0 0 0.00% 0
22.11.11 19,000 850 2,753,190 0 0 0.00% 0
22.11.10 18,150 450 2,320,364 0 0 0.00% 0
22.11.09 18,600 1,500 5,219,437 0 0 0.00% 0
22.11.08 17,100 200 1,646,864 0 0 0.00% 0
22.11.07 16,900 50 1,568,420 0 0 0.00% 0
22.11.04 16,850 150 1,147,601 0 0 0.00% 0
22.11.03 16,700 50 1,053,243 0 0 0.00% 0
22.11.02 16,750 450 1,841,303 0 0 0.00% 0
22.11.01 17,200 450 1,810,055 0 0 0.00% 0
22.10.31 16,750 300 1,421,884 0 0 0.00% 0
22.10.28 17,050 50 745,350 0 0 0.00% 0
22.10.27 17,100 450 1,544,560 0 0 0.00% 0
22.10.26 16,650 100 1,604,609 0 0 0.00% 0
22.10.25 16,750 50 985,431 0 0 0.00% 0
22.10.24 16,700 50 1,079,226 0 0 0.00% 0
22.10.21 16,750 0 1,056,802 0 0 0.00% 0
22.10.20 16,750 300 1,498,205 0 0 0.00% 0
22.10.19 17,050 50 1,014,858 0 0 0.00% 0
22.10.18 17,100 0 1,227,922 0 0 0.00% 0
22.10.17 17,100 0 1,462,653 0 0 0.00% 0
22.10.14 17,100 150 1,959,013 0 0 0.00% 0
22.10.13 17,250 900 2,645,836 0 0 0.00% 0
22.10.12 18,150 300 1,606,121 0 0 0.00% 0
22.10.11 18,450 900 1,774,862 0 0 0.00% 0
22.10.07 19,350 200 1,020,190 0 0 0.00% 0
22.10.06 19,550 0 740,258 0 0 0.00% 0
22.10.05 19,550 300 1,086,388 0 0 0.00% 0
22.10.04 19,850 250 1,192,875 0 0 0.00% 0
22.09.30 20,100 400 3,324,035 0 0 0.00% 0
22.09.29 19,700 500 1,071,875 0 0 0.00% 0
22.09.28 19,200 950 1,413,338 0 0 0.00% 0
22.09.27 20,150 100 1,070,332 0 0 0.00% 0
22.09.26 20,250 500 2,529,905 0 0 0.00% 0
22.09.23 19,750 550 836,142 0 0 0.00% 0
22.09.22 20,300 550 1,907,229 0 0 0.00% 0
22.09.21 19,750 150 1,137,472 0 0 0.00% 0
22.09.20 19,600 100 706,545 0 0 0.00% 0
22.09.19 19,500 600 1,133,494 0 0 0.00% 0
22.09.16 18,900 450 1,684,964 0 0 0.00% 0
22.09.15 19,350 100 898,062 0 0 0.00% 0
22.09.14 19,450 500 922,592 0 0 0.00% 0
22.09.13 19,950 300 945,508 0 0 0.00% 0
22.09.08 19,650 50 874,564 0 0 0.00% 0
22.09.07 19,600 300 1,000,431 0 0 0.00% 0
22.09.06 19,900 50 698,427 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 09:33 더보기 >