현대엘리베이

(017800)    I    코스피 기계 11.08 15:33
50,800 전일 47,400 고가 51,800 상한가 61,600 거래량
(주)
477,098
3,400 7.17% 시가 47,900 저가 47,250 하한가 33,200 거래대금
(백만)
23,852
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 47,400 3,400 477,098 -1,707 10,775,827 27.57% 28,316,558
24.11.07 47,400 0 84,304 58,140 10,777,534 27.57% 28,314,851
24.11.06 45,650 1,750 229,239 -6,670 10,719,394 27.42% 28,372,991
24.11.05 45,500 150 47,652 10,053 10,726,064 27.44% 28,366,321
24.11.04 45,900 400 83,515 -11,861 10,716,011 27.41% 28,376,374
24.11.01 47,300 1,400 65,730 9,632 10,727,872 27.44% 28,364,513
24.10.31 46,700 600 79,067 -29 10,718,240 27.42% 28,374,145
24.10.30 46,700 0 47,000 27,901 10,718,269 27.42% 28,374,116
24.10.29 45,200 1,500 162,061 689 10,690,368 27.35% 28,402,017
24.10.28 44,600 600 33,117 10,689,679 10,689,679 27.34% 28,402,706
24.10.25 44,900 300 45,789 0 0 0.00% 0
24.10.24 44,500 400 52,492 0 0 0.00% 0
24.10.23 44,200 300 68,334 0 0 0.00% 0
24.10.22 44,550 350 88,878 0 0 0.00% 0
24.10.21 44,750 200 50,122 0 0 0.00% 0
24.10.18 44,100 650 96,651 0 0 0.00% 0
24.10.17 42,900 1,200 117,783 0 0 0.00% 0
24.10.16 43,900 1,000 67,117 0 0 0.00% 0
24.10.15 43,500 400 46,763 0 0 0.00% 0
24.10.14 43,900 400 58,432 0 0 0.00% 0
24.10.11 43,550 350 51,500 0 0 0.00% 0
24.10.10 43,050 500 94,370 0 0 0.00% 0
24.10.08 43,800 750 48,525 0 0 0.00% 0
24.10.07 43,800 0 40,126 0 0 0.00% 0
24.10.04 43,750 50 30,891 0 0 0.00% 0
24.10.02 45,500 1,750 70,008 0 0 0.00% 0
24.09.30 44,150 1,350 128,930 0 0 0.00% 0
24.09.27 43,750 400 87,129 0 0 0.00% 0
24.09.26 43,550 200 74,806 0 0 0.00% 0
24.09.25 43,600 50 110,118 0 0 0.00% 0
24.09.24 43,200 400 36,917 0 0 0.00% 0
24.09.23 42,350 850 83,700 0 0 0.00% 0
24.09.20 43,450 1,100 43,812 0 0 0.00% 0
24.09.19 43,150 300 62,845 0 0 0.00% 0
24.09.13 42,100 1,050 60,270 0 0 0.00% 0
24.09.12 41,900 200 77,378 0 0 0.00% 0
24.09.11 41,700 200 28,478 0 0 0.00% 0
24.09.10 41,900 200 22,714 0 0 0.00% 0
24.09.09 41,600 300 29,631 0 0 0.00% 0
24.09.06 42,050 450 54,779 0 0 0.00% 0
24.09.05 41,700 350 25,544 0 0 0.00% 0
24.09.04 42,650 950 55,548 0 0 0.00% 0
24.09.03 41,950 700 28,699 0 0 0.00% 0
24.09.02 42,000 50 43,645 0 0 0.00% 0
24.08.30 42,400 400 42,859 0 0 0.00% 0
24.08.29 42,750 350 39,929 0 0 0.00% 0
24.08.28 43,100 350 34,707 0 0 0.00% 0
24.08.27 43,400 300 56,817 0 0 0.00% 0
24.08.26 42,900 500 38,540 0 0 0.00% 0
24.08.23 43,100 200 37,766 0 0 0.00% 0
24.08.22 43,850 750 81,380 0 0 0.00% 0
24.08.21 43,200 650 43,146 0 0 0.00% 0
24.08.20 43,350 150 43,105 0 0 0.00% 0
24.08.19 43,200 150 55,476 0 0 0.00% 0
24.08.16 42,450 750 97,746 0 0 0.00% 0
24.08.14 42,100 350 26,525 0 0 0.00% 0
24.08.13 42,500 400 37,431 0 0 0.00% 0
24.08.12 42,150 350 35,188 0 0 0.00% 0
24.08.09 41,450 700 46,778 0 0 0.00% 0
24.08.08 41,000 450 100,325 0 0 0.00% 0
24.08.07 40,700 300 60,395 0 0 0.00% 0
24.08.06 39,750 950 118,837 0 0 0.00% 0
24.08.05 43,100 3,350 212,809 0 0 0.00% 0
24.08.02 43,500 400 41,288 0 0 0.00% 0
24.08.01 42,650 850 66,350 0 0 0.00% 0
24.07.31 41,600 1,050 58,256 0 0 0.00% 0
24.07.30 42,000 400 93,854 0 0 0.00% 0
24.07.29 42,500 500 105,244 0 0 0.00% 0
24.07.26 42,200 300 80,238 0 0 0.00% 0
24.07.25 42,950 750 107,311 0 0 0.00% 0
24.07.24 43,250 300 63,301 0 0 0.00% 0
24.07.23 43,900 650 65,189 0 0 0.00% 0
24.07.22 46,000 2,100 194,615 0 0 0.00% 0
24.07.19 44,250 1,750 285,136 0 0 0.00% 0
24.07.18 46,900 2,650 218,027 0 0 0.00% 0
24.07.17 47,950 1,050 137,053 0 0 0.00% 0
24.07.16 43,950 4,000 511,982 0 0 0.00% 0
24.07.15 43,050 900 137,905 0 0 0.00% 0
24.07.12 41,600 1,450 88,736 0 0 0.00% 0
24.07.11 42,300 700 75,192 0 0 0.00% 0
24.07.10 42,250 50 24,576 0 0 0.00% 0
24.07.09 42,050 200 17,786 0 0 0.00% 0
24.07.08 42,250 200 21,549 0 0 0.00% 0
24.07.05 42,350 100 55,886 0 0 0.00% 0
24.07.04 41,450 900 42,886 0 0 0.00% 0
24.07.03 41,950 500 59,090 0 0 0.00% 0
24.07.02 43,000 1,050 50,240 0 0 0.00% 0
24.07.01 44,250 1,250 67,519 0 0 0.00% 0
24.06.28 43,200 1,050 77,011 0 0 0.00% 0
24.06.27 46,100 2,900 96,069 0 0 0.00% 0
24.06.26 46,650 550 100,012 0 0 0.00% 0
24.06.25 46,750 100 128,296 0 0 0.00% 0
24.06.24 46,350 400 139,021 0 0 0.00% 0
24.06.21 46,850 500 112,007 0 0 0.00% 0
24.06.20 43,950 2,900 265,915 0 0 0.00% 0
24.06.19 43,600 350 88,166 0 0 0.00% 0
24.06.18 43,300 300 55,370 0 0 0.00% 0
24.06.17 44,150 850 65,849 0 0 0.00% 0
24.06.14 42,200 1,950 201,767 0 0 0.00% 0
24.06.13 41,000 1,200 218,289 0 0 0.00% 0
24.06.12 40,150 850 87,681 0 0 0.00% 0
24.06.11 40,200 50 58,242 0 0 0.00% 0
24.06.10 40,100 100 47,439 0 0 0.00% 0
24.06.07 40,500 400 102,024 0 0 0.00% 0
24.06.05 40,100 400 75,552 0 0 0.00% 0
24.06.04 40,400 300 51,967 0 0 0.00% 0
24.06.03 40,150 250 66,253 0 0 0.00% 0
24.05.31 37,750 2,400 105,621 0 0 0.00% 0
24.05.30 38,850 1,100 96,690 0 0 0.00% 0
24.05.29 39,800 950 90,450 0 0 0.00% 0
24.05.28 39,950 150 29,098 0 0 0.00% 0
24.05.27 39,500 450 31,398 0 0 0.00% 0
24.05.24 39,950 450 51,880 0 0 0.00% 0
24.05.23 40,000 50 25,853 0 0 0.00% 0
24.05.22 40,000 0 48,525 0 0 0.00% 0
24.05.21 40,500 500 49,577 0 0 0.00% 0
24.05.20 40,850 350 45,900 0 0 0.00% 0
24.05.17 41,450 600 35,292 0 0 0.00% 0
24.05.16 41,150 300 79,131 0 0 0.00% 0
24.05.14 40,600 550 79,166 0 0 0.00% 0
24.05.13 40,900 300 44,600 0 0 0.00% 0
24.05.10 40,450 450 42,181 0 0 0.00% 0
24.05.09 40,500 50 76,925 0 0 0.00% 0
24.05.08 40,350 150 29,010 0 0 0.00% 0
24.05.07 40,250 100 37,935 0 0 0.00% 0
24.05.03 40,100 150 17,165 0 0 0.00% 0
24.05.02 40,500 400 19,795 0 0 0.00% 0
24.04.30 40,500 0 24,065 0 0 0.00% 0
24.04.29 40,100 400 31,929 0 0 0.00% 0
24.04.26 39,850 250 12,414 0 0 0.00% 0
24.04.25 40,000 150 22,684 0 0 0.00% 0
24.04.24 40,500 500 38,715 0 0 0.00% 0
24.04.23 40,450 50 40,276 0 0 0.00% 0
24.04.22 39,500 950 64,834 0 0 0.00% 0
24.04.19 40,000 500 57,842 0 0 0.00% 0
24.04.18 39,600 400 44,532 0 0 0.00% 0
24.04.17 40,100 500 42,806 0 0 0.00% 0
24.04.16 40,350 250 52,149 0 0 0.00% 0
24.04.15 40,000 350 48,946 0 0 0.00% 0
24.04.12 39,800 200 46,445 0 0 0.00% 0
24.04.11 40,300 500 75,252 0 0 0.00% 0
24.04.09 40,450 150 46,722 0 0 0.00% 0
24.04.08 40,250 200 69,693 0 0 0.00% 0
24.04.05 40,500 250 37,780 0 0 0.00% 0
24.04.04 40,500 0 38,303 0 0 0.00% 0
24.04.03 40,600 100 55,224 0 0 0.00% 0
24.04.02 41,400 800 45,882 0 0 0.00% 0
24.04.01 41,050 350 30,874 0 0 0.00% 0
24.03.29 41,450 400 33,325 0 0 0.00% 0
24.03.28 40,750 700 85,576 0 0 0.00% 0
24.03.27 40,350 400 63,093 0 0 0.00% 0
24.03.26 40,400 50 38,820 0 0 0.00% 0
24.03.25 40,950 550 39,606 0 0 0.00% 0
24.03.22 41,300 350 66,847 0 0 0.00% 0
24.03.21 40,450 850 67,040 0 0 0.00% 0
24.03.20 40,850 400 28,380 0 0 0.00% 0
24.03.19 40,750 100 39,044 0 0 0.00% 0
24.03.18 40,350 400 55,692 0 0 0.00% 0
24.03.15 41,350 1,000 61,711 0 0 0.00% 0
24.03.14 41,900 550 111,648 0 0 0.00% 0
24.03.13 40,650 1,250 163,337 0 0 0.00% 0
24.03.12 40,300 350 42,645 0 0 0.00% 0
24.03.11 40,600 300 80,231 0 0 0.00% 0
24.03.08 40,450 150 41,599 0 0 0.00% 0
24.03.07 39,900 550 42,124 0 0 0.00% 0
24.03.06 40,200 300 25,307 0 0 0.00% 0
24.03.05 40,550 350 78,010 0 0 0.00% 0
24.03.04 39,900 650 96,503 0 0 0.00% 0
24.02.29 40,050 150 85,296 0 0 0.00% 0
24.02.28 40,000 50 37,126 0 0 0.00% 0
24.02.27 40,850 850 56,879 0 0 0.00% 0
24.02.26 41,400 550 45,503 0 0 0.00% 0
24.02.23 41,650 250 35,084 0 0 0.00% 0
24.02.22 41,500 150 35,748 0 0 0.00% 0
24.02.21 41,300 200 30,419 0 0 0.00% 0
24.02.20 42,800 1,500 46,925 0 0 0.00% 0
24.02.19 42,500 300 50,399 0 0 0.00% 0
24.02.16 41,550 950 68,943 0 0 0.00% 0
24.02.15 41,400 150 39,257 0 0 0.00% 0
24.02.14 42,050 650 56,406 0 0 0.00% 0
24.02.13 41,250 800 58,612 0 0 0.00% 0
24.02.08 41,450 200 63,016 0 0 0.00% 0
24.02.07 41,500 50 34,972 0 0 0.00% 0
24.02.06 41,600 100 26,037 0 0 0.00% 0
24.02.05 41,650 50 38,610 0 0 0.00% 0
24.02.02 41,050 600 60,626 0 0 0.00% 0
24.02.01 40,600 450 63,119 0 0 0.00% 0
24.01.31 40,350 250 35,974 0 0 0.00% 0
24.01.30 39,900 450 56,510 0 0 0.00% 0
24.01.29 40,000 100 25,461 0 0 0.00% 0
24.01.26 39,700 300 38,850 0 0 0.00% 0
24.01.25 39,350 350 32,411 0 0 0.00% 0
24.01.24 40,050 700 60,236 0 0 0.00% 0
24.01.23 39,700 350 21,513 0 0 0.00% 0
24.01.22 39,800 100 32,015 0 0 0.00% 0
24.01.19 40,150 350 29,814 0 0 0.00% 0
24.01.18 39,950 200 28,225 0 0 0.00% 0
24.01.17 40,200 250 37,268 0 0 0.00% 0
24.01.16 40,450 250 43,463 0 0 0.00% 0
24.01.15 40,300 150 57,645 0 0 0.00% 0
24.01.12 40,550 250 43,105 0 0 0.00% 0
24.01.11 41,100 550 35,947 0 0 0.00% 0
24.01.10 41,750 650 21,772 0 0 0.00% 0
24.01.09 41,150 600 37,389 0 0 0.00% 0
24.01.08 41,650 500 51,345 0 0 0.00% 0
24.01.05 42,000 350 55,184 0 0 0.00% 0
24.01.04 42,100 100 52,454 0 0 0.00% 0
24.01.03 42,500 400 68,709 0 0 0.00% 0
24.01.02 44,350 1,850 115,262 0 0 0.00% 0
23.12.28 44,100 250 52,218 0 0 0.00% 0
23.12.27 45,900 1,800 87,843 0 0 0.00% 0
23.12.26 45,050 850 107,384 0 0 0.00% 0
23.12.22 44,800 250 52,758 0 0 0.00% 0
23.12.21 46,350 1,550 92,339 0 0 0.00% 0
23.12.20 46,250 100 103,421 0 0 0.00% 0
23.12.19 46,050 200 44,470 0 0 0.00% 0
23.12.18 45,850 200 79,190 0 0 0.00% 0
23.12.15 45,100 750 122,697 0 0 0.00% 0
23.12.14 44,300 800 201,777 0 0 0.00% 0
23.12.13 44,200 100 63,172 0 0 0.00% 0
23.12.12 43,950 250 75,918 0 0 0.00% 0
23.12.11 44,350 400 57,638 0 0 0.00% 0
23.12.08 44,600 250 30,763 0 0 0.00% 0
23.12.07 45,000 400 52,653 0 0 0.00% 0
23.12.06 45,200 200 40,741 0 0 0.00% 0
23.12.05 45,100 100 94,698 0 0 0.00% 0
23.12.04 43,750 1,350 94,170 0 0 0.00% 0
23.12.01 44,300 550 76,671 0 0 0.00% 0
23.11.30 44,700 400 78,137 0 0 0.00% 0
23.11.29 45,700 1,000 83,215 0 0 0.00% 0
23.11.28 45,450 250 44,128 0 0 0.00% 0
23.11.27 45,500 50 53,419 0 0 0.00% 0
23.11.24 45,950 450 61,970 0 0 0.00% 0
23.11.23 45,950 0 46,049 0 0 0.00% 0
23.11.22 45,750 200 39,906 0 0 0.00% 0
23.11.21 45,950 200 35,590 0 0 0.00% 0
23.11.20 47,050 1,100 87,509 0 0 0.00% 0
23.11.17 47,200 150 129,855 0 0 0.00% 0
23.11.16 48,650 1,400 54,202 0 0 0.00% 0
23.11.15 47,900 750 89,400 0 0 0.00% 0
23.11.14 48,250 350 76,192 0 0 0.00% 0
23.11.13 48,200 50 62,260 0 0 0.00% 0
23.11.10 47,650 550 81,688 0 0 0.00% 0
23.11.09 47,350 300 113,220 0 0 0.00% 0
23.11.08 47,100 250 108,857 0 0 0.00% 0
23.11.07 47,000 100 189,170 0 0 0.00% 0
23.11.06 43,600 3,400 206,186 0 0 0.00% 0
23.11.03 42,300 1,300 80,757 0 0 0.00% 0
23.11.02 42,350 50 93,585 0 0 0.00% 0
23.11.01 43,200 850 166,780 0 0 0.00% 0
23.10.31 44,150 950 225,513 0 0 0.00% 0
23.10.30 43,500 650 74,617 0 0 0.00% 0
23.10.27 46,700 3,200 322,158 0 0 0.00% 0
23.10.26 46,000 700 235,478 0 0 0.00% 0
23.10.25 46,750 750 239,934 0 0 0.00% 0
23.10.24 45,950 800 245,961 0 0 0.00% 0
23.10.23 45,450 500 197,694 0 0 0.00% 0
23.10.20 46,200 750 289,951 0 0 0.00% 0
23.10.19 45,700 500 160,066 0 0 0.00% 0
23.10.18 44,100 1,600 344,106 0 0 0.00% 0
23.10.17 43,700 400 180,072 0 0 0.00% 0
23.10.16 46,050 2,350 355,426 0 0 0.00% 0
23.10.13 45,350 700 292,137 0 0 0.00% 0
23.10.12 44,800 550 176,841 0 0 0.00% 0
23.10.11 44,100 700 123,532 0 0 0.00% 0
23.10.10 44,100 0 175,919 0 0 0.00% 0
23.10.06 42,800 1,300 183,318 0 0 0.00% 0
23.10.05 43,500 700 148,176 0 0 0.00% 0
23.10.04 43,800 300 209,159 0 0 0.00% 0
23.09.27 43,000 800 137,197 0 0 0.00% 0
23.09.26 43,650 650 129,342 0 0 0.00% 0
23.09.25 43,250 400 169,817 0 0 0.00% 0
23.09.22 42,800 450 175,060 0 0 0.00% 0
23.09.21 43,200 400 137,712 0 0 0.00% 0
23.09.20 42,100 1,100 264,427 0 0 0.00% 0
23.09.19 42,500 400 130,567 0 0 0.00% 0
23.09.18 42,200 300 143,752 0 0 0.00% 0
23.09.15 41,600 600 176,075 0 0 0.00% 0
23.09.14 40,900 700 179,531 0 0 0.00% 0
23.09.13 41,200 300 145,017 0 0 0.00% 0
23.09.12 41,900 700 112,508 0 0 0.00% 0
23.09.11 41,900 0 172,847 0 0 0.00% 0
23.09.08 41,400 500 103,797 0 0 0.00% 0
23.09.07 42,750 1,350 244,891 0 0 0.00% 0
23.09.06 43,950 1,200 201,902 0 0 0.00% 0
23.09.05 44,650 700 135,445 0 0 0.00% 0
23.09.04 44,650 0 221,757 0 0 0.00% 0
23.09.01 45,000 350 144,513 0 0 0.00% 0
23.08.31 44,700 300 174,489 0 0 0.00% 0
23.08.30 45,250 550 166,995 0 0 0.00% 0
23.08.29 45,000 250 187,346 0 0 0.00% 0
23.08.28 45,800 800 201,033 0 0 0.00% 0
23.08.25 47,100 1,300 237,990 0 0 0.00% 0
23.08.24 49,300 2,200 591,821 0 0 0.00% 0
23.08.23 46,900 2,400 1,513,837 0 0 0.00% 0
23.08.22 42,700 4,200 1,075,480 0 0 0.00% 0
23.08.21 42,900 200 119,620 0 0 0.00% 0
23.08.18 42,850 50 149,014 0 0 0.00% 0
23.08.17 42,550 300 187,322 0 0 0.00% 0
23.08.16 42,300 250 165,822 0 0 0.00% 0
23.08.14 45,350 3,050 445,754 0 0 0.00% 0
23.08.11 46,050 700 283,514 0 0 0.00% 0
23.08.10 43,450 2,600 523,443 0 0 0.00% 0
23.08.09 43,300 150 138,018 0 0 0.00% 0
23.08.08 42,850 450 276,628 0 0 0.00% 0
23.08.07 43,100 250 235,771 0 0 0.00% 0
23.08.04 41,200 1,900 187,620 0 0 0.00% 0
23.08.03 41,650 450 105,817 0 0 0.00% 0
23.08.02 43,350 1,700 293,573 0 0 0.00% 0
23.08.01 41,800 1,550 155,555 0 0 0.00% 0
23.07.31 42,000 200 132,460 0 0 0.00% 0
23.07.28 41,450 550 145,015 0 0 0.00% 0
23.07.27 40,550 900 164,745 0 0 0.00% 0
23.07.26 41,750 1,300 145,966 0 0 0.00% 0
23.07.25 41,200 550 120,160 0 0 0.00% 0
23.07.24 42,100 900 207,458 0 0 0.00% 0
23.07.21 43,400 1,300 153,135 0 0 0.00% 0
23.07.20 42,100 1,300 230,600 0 0 0.00% 0
23.07.19 42,150 50 141,575 0 0 0.00% 0
23.07.18 42,000 150 134,557 0 0 0.00% 0
23.07.17 40,750 1,250 207,505 0 0 0.00% 0
23.07.14 40,650 100 199,536 0 0 0.00% 0
23.07.13 40,250 400 205,023 0 0 0.00% 0
23.07.12 40,450 200 115,525 0 0 0.00% 0
23.07.11 39,650 800 139,185 0 0 0.00% 0
23.07.10 39,450 200 122,078 0 0 0.00% 0
23.07.07 39,050 400 103,453 0 0 0.00% 0
23.07.06 39,550 500 158,276 0 0 0.00% 0
23.07.05 39,100 450 167,151 0 0 0.00% 0
23.07.04 40,000 900 152,605 0 0 0.00% 0
23.07.03 40,250 250 137,567 0 0 0.00% 0
23.06.30 39,700 550 119,964 0 0 0.00% 0
23.06.29 40,450 750 148,514 0 0 0.00% 0
23.06.28 40,950 500 103,901 0 0 0.00% 0
23.06.27 43,100 2,150 985,555 0 0 0.00% 0
23.06.26 42,900 200 144,353 0 0 0.00% 0
23.06.23 43,300 400 115,202 0 0 0.00% 0
23.06.22 43,300 0 95,584 0 0 0.00% 0
23.06.21 43,100 200 165,089 0 0 0.00% 0
23.06.20 43,450 350 181,136 0 0 0.00% 0
23.06.19 42,850 600 216,092 0 0 0.00% 0
23.06.16 42,650 200 225,229 0 0 0.00% 0
23.06.15 42,700 50 123,473 0 0 0.00% 0
23.06.14 42,500 200 138,673 0 0 0.00% 0
23.06.13 42,350 150 199,606 0 0 0.00% 0
23.06.12 41,900 450 93,857 0 0 0.00% 0
23.06.09 42,350 450 106,732 0 0 0.00% 0
23.06.08 42,200 150 249,558 0 0 0.00% 0
23.06.07 41,400 800 220,813 0 0 0.00% 0
23.06.05 40,250 1,150 199,554 0 0 0.00% 0
23.06.02 40,300 50 206,405 0 0 0.00% 0
23.06.01 41,850 1,550 369,848 0 0 0.00% 0
23.05.31 42,900 1,050 631,485 0 0 0.00% 0
23.05.30 42,950 50 346,341 0 0 0.00% 0
23.05.26 43,450 500 337,850 0 0 0.00% 0
23.05.25 42,850 600 386,554 0 0 0.00% 0
23.05.24 43,800 950 666,543 0 0 0.00% 0
23.05.23 44,100 300 390,524 0 0 0.00% 0
23.05.22 43,500 600 414,167 0 0 0.00% 0
23.05.19 42,700 800 464,035 0 0 0.00% 0
23.05.18 41,350 1,350 439,018 0 0 0.00% 0
23.05.17 40,850 500 338,426 0 0 0.00% 0
23.05.16 40,750 100 329,293 0 0 0.00% 0
23.05.15 42,100 1,350 391,746 0 0 0.00% 0
23.05.12 42,100 0 824,949 0 0 0.00% 0
23.05.11 37,800 4,300 1,808,427 0 0 0.00% 0
23.05.10 36,500 1,300 639,622 0 0 0.00% 0
23.05.09 35,050 1,450 372,018 0 0 0.00% 0
23.05.08 35,900 850 210,997 0 0 0.00% 0
23.05.04 33,650 2,250 916,281 0 0 0.00% 0
23.05.03 33,600 50 142,863 0 0 0.00% 0
23.05.02 33,500 100 93,201 0 0 0.00% 0
23.04.28 32,700 800 145,424 0 0 0.00% 0
23.04.27 34,400 1,700 346,133 0 0 0.00% 0
23.04.26 35,250 850 175,734 0 0 0.00% 0
23.04.25 34,700 550 273,084 0 0 0.00% 0
23.04.24 35,000 300 172,392 0 0 0.00% 0
23.04.21 35,050 50 224,715 0 0 0.00% 0
23.04.20 34,350 350 226,212 0 0 0.00% 0
23.04.19 33,600 750 429,261 0 0 0.00% 0
23.04.18 34,050 450 346,403 0 0 0.00% 0
23.04.17 34,400 350 269,594 0 0 0.00% 0
23.04.14 37,600 3,000 949,508 0 0 0.00% 0
23.04.13 36,450 1,150 464,680 0 0 0.00% 0
23.04.12 35,100 1,350 856,010 0 0 0.00% 0
23.04.11 35,550 450 382,969 0 0 0.00% 0
23.04.10 34,450 1,100 740,731 0 0 0.00% 0
23.04.07 33,100 1,350 534,538 0 0 0.00% 0
23.04.06 35,100 2,000 748,451 0 0 0.00% 0
23.04.05 35,600 500 729,558 0 0 0.00% 0
23.04.04 30,850 4,750 1,670,303 0 0 0.00% 0
23.04.03 31,700 850 342,367 0 0 0.00% 0
23.03.31 29,700 2,000 1,763,478 0 0 0.00% 0
23.03.30 26,150 3,550 955,588 0 0 0.00% 0
23.03.29 26,400 250 57,765 0 0 0.00% 0
23.03.28 25,800 600 58,545 0 0 0.00% 0
23.03.27 25,950 150 46,882 0 0 0.00% 0
23.03.24 25,850 100 51,277 0 0 0.00% 0
23.03.23 25,900 50 56,269 0 0 0.00% 0
23.03.22 26,150 250 43,850 0 0 0.00% 0
23.03.21 26,100 50 36,988 0 0 0.00% 0
23.03.20 25,900 200 42,014 0 0 0.00% 0
23.03.17 25,550 350 68,462 0 0 0.00% 0
23.03.16 26,050 500 62,909 0 0 0.00% 0
23.03.15 25,550 500 78,511 0 0 0.00% 0
23.03.14 26,450 900 68,427 0 0 0.00% 0
23.03.13 26,450 0 70,556 0 0 0.00% 0
23.03.10 27,150 700 71,052 0 0 0.00% 0
23.03.09 27,000 150 69,773 0 0 0.00% 0
23.03.08 27,700 700 97,600 0 0 0.00% 0
23.03.07 27,900 200 45,843 0 0 0.00% 0
23.03.06 27,800 100 50,260 0 0 0.00% 0
23.03.03 27,750 50 37,098 0 0 0.00% 0
23.03.02 27,750 0 64,747 0 0 0.00% 0
23.02.28 27,700 50 54,098 0 0 0.00% 0
23.02.27 28,200 500 59,090 0 0 0.00% 0
23.02.24 28,750 550 58,842 0 0 0.00% 0
23.02.23 28,100 650 63,286 0 0 0.00% 0
23.02.22 28,500 400 45,010 0 0 0.00% 0
23.02.21 28,750 250 53,081 0 0 0.00% 0
23.02.20 28,200 550 46,383 0 0 0.00% 0
23.02.17 28,500 300 51,559 0 0 0.00% 0
23.02.16 28,100 400 62,054 0 0 0.00% 0
23.02.15 29,000 900 62,641 0 0 0.00% 0
23.02.14 28,850 150 54,754 0 0 0.00% 0
23.02.13 28,300 550 85,751 0 0 0.00% 0
23.02.10 28,650 350 61,962 0 0 0.00% 0
23.02.09 28,800 150 91,042 0 0 0.00% 0
23.02.08 28,700 100 46,864 0 0 0.00% 0
23.02.06 29,350 400 73,611 0 0 0.00% 0
23.02.03 29,200 150 67,449 0 0 0.00% 0
23.02.02 30,150 950 119,956 0 0 0.00% 0
23.02.01 29,800 350 118,734 0 0 0.00% 0
23.01.31 29,750 50 64,717 0 0 0.00% 0
23.01.30 30,500 750 66,104 0 0 0.00% 0
23.01.27 30,800 350 62,575 0 0 0.00% 0
23.01.25 30,550 50 108,500 0 0 0.00% 0
23.01.20 30,550 650 164,055 0 0 0.00% 0
23.01.19 29,900 450 89,709 0 0 0.00% 0
23.01.18 29,450 100 113,882 0 0 0.00% 0
23.01.17 29,350 250 56,452 0 0 0.00% 0
23.01.16 29,600 350 113,884 0 0 0.00% 0
23.01.13 29,250 50 89,912 0 0 0.00% 0
23.01.12 29,300 50 73,733 0 0 0.00% 0
23.01.11 29,250 300 88,683 0 0 0.00% 0
23.01.10 29,550 50 81,061 0 0 0.00% 0
23.01.09 29,500 1,050 67,033 0 0 0.00% 0
23.01.06 28,450 400 110,782 0 0 0.00% 0
23.01.05 28,050 50 80,625 0 0 0.00% 0
23.01.04 28,000 1,000 84,337 0 0 0.00% 0
23.01.03 27,000 400 183,310 0 0 0.00% 0
23.01.02 26,600 1,700 157,820 0 0 0.00% 0
22.12.29 28,300 150 147,874 0 0 0.00% 0
22.12.28 28,450 50 135,202 0 0 0.00% 0
22.12.27 28,500 50 91,931 0 0 0.00% 0
22.12.26 28,550 250 89,130 0 0 0.00% 0
22.12.23 28,300 550 90,803 0 0 0.00% 0
22.12.22 28,850 100 62,541 0 0 0.00% 0
22.12.21 28,750 200 66,333 0 0 0.00% 0
22.12.20 28,550 100 122,923 0 0 0.00% 0
22.12.19 28,650 50 102,446 0 0 0.00% 0
22.12.16 28,700 1,150 189,213 0 0 0.00% 0
22.12.15 29,850 300 75,343 0 0 0.00% 0
22.12.14 30,150 200 94,147 0 0 0.00% 0
22.12.13 29,950 100 41,713 0 0 0.00% 0
22.12.12 30,050 150 47,378 0 0 0.00% 0
22.12.09 30,200 300 154,404 0 0 0.00% 0
22.12.08 29,900 100 142,347 0 0 0.00% 0
22.12.07 29,800 50 99,894 0 0 0.00% 0
22.12.06 29,750 350 77,756 0 0 0.00% 0
22.12.05 30,100 350 131,726 0 0 0.00% 0
22.12.02 29,750 300 105,762 0 0 0.00% 0
22.12.01 30,050 250 113,160 0 0 0.00% 0
22.11.30 29,800 50 92,035 0 0 0.00% 0
22.11.29 29,750 450 91,896 0 0 0.00% 0
22.11.28 29,300 250 124,221 0 0 0.00% 0
22.11.25 29,550 300 171,545 0 0 0.00% 0
22.11.24 29,250 400 101,220 0 0 0.00% 0
22.11.23 28,850 350 130,668 0 0 0.00% 0
22.11.22 28,500 0 78,675 0 0 0.00% 0
22.11.21 28,500 350 110,275 0 0 0.00% 0
22.11.18 28,850 50 62,420 0 0 0.00% 0
22.11.17 28,800 350 94,024 0 0 0.00% 0
22.11.16 28,450 350 84,955 0 0 0.00% 0
22.11.15 28,800 900 158,890 0 0 0.00% 0
22.11.14 27,900 100 94,153 0 0 0.00% 0
22.11.11 28,000 900 150,637 0 0 0.00% 0
22.11.10 27,100 100 129,288 0 0 0.00% 0
22.11.09 27,200 400 157,172 0 0 0.00% 0
22.11.08 26,800 850 136,144 0 0 0.00% 0
22.11.07 25,950 400 72,957 0 0 0.00% 0
22.11.04 25,550 250 54,678 0 0 0.00% 0
22.11.03 25,300 400 96,280 0 0 0.00% 0
22.11.02 25,700 200 138,216 0 0 0.00% 0
22.11.01 25,500 300 169,886 0 0 0.00% 0
22.10.31 25,200 750 206,059 0 0 0.00% 0
22.10.28 25,950 2,250 479,865 0 0 0.00% 0
22.10.27 23,700 900 79,822 0 0 0.00% 0
22.10.26 22,800 300 58,615 0 0 0.00% 0
22.10.25 23,100 400 68,279 0 0 0.00% 0
22.10.24 23,500 450 87,324 0 0 0.00% 0
22.10.21 23,050 600 109,459 0 0 0.00% 0
22.10.20 23,650 800 186,755 0 0 0.00% 0
22.10.19 22,850 450 80,116 0 0 0.00% 0
22.10.18 23,300 500 62,338 0 0 0.00% 0
22.10.17 22,800 550 90,179 0 0 0.00% 0
22.10.14 23,350 1,500 126,495 0 0 0.00% 0
22.10.13 21,850 950 85,620 0 0 0.00% 0
22.10.12 22,800 650 80,279 0 0 0.00% 0
22.10.11 22,150 750 93,387 0 0 0.00% 0
22.10.07 22,900 250 69,342 0 0 0.00% 0
22.10.06 23,150 250 70,538 0 0 0.00% 0
22.10.05 22,900 300 109,418 0 0 0.00% 0
22.10.04 23,200 750 83,869 0 0 0.00% 0
22.09.30 22,450 450 137,801 0 0 0.00% 0
22.09.29 22,900 550 103,454 0 0 0.00% 0
22.09.28 23,450 550 128,674 0 0 0.00% 0
22.09.27 24,000 550 148,871 0 0 0.00% 0
22.09.26 23,450 1,100 165,714 0 0 0.00% 0
22.09.23 24,550 700 118,124 0 0 0.00% 0
22.09.22 25,250 700 103,267 0 0 0.00% 0
22.09.21 25,950 200 71,886 0 0 0.00% 0
22.09.20 26,150 150 79,707 0 0 0.00% 0
22.09.19 26,000 600 66,687 0 0 0.00% 0
22.09.16 26,600 100 96,972 0 0 0.00% 0
22.09.15 26,700 200 86,931 0 0 0.00% 0
22.09.14 26,900 800 96,533 0 0 0.00% 0
22.09.13 27,700 250 89,452 0 0 0.00% 0
22.09.08 27,450 200 99,704 0 0 0.00% 0
22.09.07 27,250 750 95,671 0 0 0.00% 0
22.09.06 28,000 50 41,218 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.10 00:42 더보기 >