인천도시가스

(034590)    I    코스피 전기가스업 11.08 15:33
25,500 전일 25,450 고가 25,550 상한가 33,050 거래량
(주)
631
50 0.20% 시가 25,450 저가 25,450 하한가 17,850 거래대금
(백만)
16
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 25,450 50 631 0 82,143 1.88% 4,292,611
24.11.07 25,500 50 1,739 0 82,143 1.88% 4,292,611
24.11.06 25,500 0 804 0 82,143 1.88% 4,292,611
24.11.05 25,500 0 1,536 0 82,143 1.88% 4,292,611
24.11.04 25,450 50 301 0 82,143 1.88% 4,292,611
24.11.01 25,550 100 2,381 -2 82,143 1.88% 4,292,611
24.10.31 25,550 0 318 2 82,145 1.88% 4,292,609
24.10.30 25,550 0 843 -2 82,143 1.88% 4,292,611
24.10.29 25,500 50 1,460 -24 82,145 1.88% 4,292,609
24.10.28 25,600 100 4,261 82,169 82,169 1.88% 4,292,585
24.10.25 25,600 0 1,166 0 0 0.00% 0
24.10.24 25,600 0 766 0 0 0.00% 0
24.10.23 25,700 100 1,533 0 0 0.00% 0
24.10.22 25,700 0 1,143 0 0 0.00% 0
24.10.21 25,500 200 4,333 0 0 0.00% 0
24.10.18 25,500 0 490 0 0 0.00% 0
24.10.17 25,500 0 2,407 0 0 0.00% 0
24.10.16 25,550 50 302 0 0 0.00% 0
24.10.15 25,600 50 949 0 0 0.00% 0
24.10.14 25,550 50 453 0 0 0.00% 0
24.10.11 25,550 0 1,648 0 0 0.00% 0
24.10.10 25,550 0 1,111 0 0 0.00% 0
24.10.08 25,550 0 734 0 0 0.00% 0
24.10.07 25,600 50 2,086 0 0 0.00% 0
24.10.04 25,650 50 1,640 0 0 0.00% 0
24.10.02 25,600 50 2,359 0 0 0.00% 0
24.09.30 25,550 50 420 0 0 0.00% 0
24.09.27 25,550 0 1,602 0 0 0.00% 0
24.09.26 25,550 0 1,312 0 0 0.00% 0
24.09.25 25,550 0 633 0 0 0.00% 0
24.09.24 25,550 0 955 0 0 0.00% 0
24.09.23 25,600 50 820 0 0 0.00% 0
24.09.20 25,500 100 818 0 0 0.00% 0
24.09.19 25,300 200 1,061 0 0 0.00% 0
24.09.13 25,350 50 3,637 0 0 0.00% 0
24.09.12 25,300 50 1,861 0 0 0.00% 0
24.09.11 25,500 200 4,666 0 0 0.00% 0
24.09.10 25,400 100 580 0 0 0.00% 0
24.09.09 25,400 0 3,148 0 0 0.00% 0
24.09.06 25,450 50 2,035 0 0 0.00% 0
24.09.05 25,400 50 1,164 0 0 0.00% 0
24.09.04 25,550 150 5,370 0 0 0.00% 0
24.09.03 25,500 50 1,079 0 0 0.00% 0
24.09.02 25,600 100 1,028 0 0 0.00% 0
24.08.30 25,650 50 531 0 0 0.00% 0
24.08.29 25,550 100 4,594 0 0 0.00% 0
24.08.28 25,600 50 1,286 0 0 0.00% 0
24.08.27 25,600 0 374 0 0 0.00% 0
24.08.26 25,500 100 1,784 0 0 0.00% 0
24.08.23 25,550 50 1,177 0 0 0.00% 0
24.08.22 25,650 100 1,253 0 0 0.00% 0
24.08.21 25,650 0 1,452 0 0 0.00% 0
24.08.20 25,700 50 507 0 0 0.00% 0
24.08.19 25,700 0 967 0 0 0.00% 0
24.08.16 25,700 0 3,096 0 0 0.00% 0
24.08.14 25,700 0 1,062 0 0 0.00% 0
24.08.13 25,800 100 4,532 0 0 0.00% 0
24.08.12 25,650 150 1,207 0 0 0.00% 0
24.08.09 25,550 100 2,187 0 0 0.00% 0
24.08.08 25,400 150 2,137 0 0 0.00% 0
24.08.07 25,250 150 934 0 0 0.00% 0
24.08.06 24,900 350 6,141 0 0 0.00% 0
24.08.05 25,550 650 10,461 0 0 0.00% 0
24.08.02 25,700 150 2,676 0 0 0.00% 0
24.08.01 25,650 50 446 0 0 0.00% 0
24.07.31 25,650 0 565 0 0 0.00% 0
24.07.30 25,700 50 309 0 0 0.00% 0
24.07.29 25,550 150 1,607 0 0 0.00% 0
24.07.26 25,600 50 871 0 0 0.00% 0
24.07.25 25,550 50 739 0 0 0.00% 0
24.07.24 25,650 100 5,964 0 0 0.00% 0
24.07.23 25,650 0 615 0 0 0.00% 0
24.07.22 25,600 50 901 0 0 0.00% 0
24.07.19 25,650 50 634 0 0 0.00% 0
24.07.18 25,700 50 509 0 0 0.00% 0
24.07.17 25,700 0 1,042 0 0 0.00% 0
24.07.16 25,700 0 4,163 0 0 0.00% 0
24.07.15 25,500 200 2,319 0 0 0.00% 0
24.07.12 25,500 0 1,503 0 0 0.00% 0
24.07.11 25,600 100 2,026 0 0 0.00% 0
24.07.10 25,550 50 491 0 0 0.00% 0
24.07.09 25,750 200 414 0 0 0.00% 0
24.07.08 25,600 150 2,002 0 0 0.00% 0
24.07.05 25,600 0 1,160 0 0 0.00% 0
24.07.04 25,550 50 1,050 0 0 0.00% 0
24.07.03 25,550 0 970 0 0 0.00% 0
24.07.02 25,600 50 977 0 0 0.00% 0
24.07.01 25,650 50 2,537 0 0 0.00% 0
24.06.28 25,400 250 2,057 0 0 0.00% 0
24.06.27 25,500 100 1,435 0 0 0.00% 0
24.06.26 25,500 0 524 0 0 0.00% 0
24.06.25 25,550 50 1,103 0 0 0.00% 0
24.06.24 25,600 50 1,509 0 0 0.00% 0
24.06.21 25,500 100 521 0 0 0.00% 0
24.06.20 25,500 0 3,576 0 0 0.00% 0
24.06.19 25,950 450 12,732 0 0 0.00% 0
24.06.18 25,800 150 4,977 0 0 0.00% 0
24.06.17 25,800 0 3,130 0 0 0.00% 0
24.06.14 25,800 0 2,618 0 0 0.00% 0
24.06.13 25,850 50 1,955 0 0 0.00% 0
24.06.12 26,000 150 3,079 0 0 0.00% 0
24.06.11 26,100 100 4,218 0 0 0.00% 0
24.06.10 25,850 250 6,387 0 0 0.00% 0
24.06.07 25,800 50 6,483 0 0 0.00% 0
24.06.05 25,550 250 7,580 0 0 0.00% 0
24.06.04 26,400 850 59,140 0 0 0.00% 0
24.06.03 25,500 900 227,088 0 0 0.00% 0
24.05.31 25,450 50 2,416 0 0 0.00% 0
24.05.30 25,700 250 1,372 0 0 0.00% 0
24.05.29 25,800 100 1,889 0 0 0.00% 0
24.05.28 25,900 100 1,131 0 0 0.00% 0
24.05.27 25,950 50 1,840 0 0 0.00% 0
24.05.24 25,750 200 2,702 0 0 0.00% 0
24.05.23 25,900 150 1,669 0 0 0.00% 0
24.05.22 25,850 50 1,191 0 0 0.00% 0
24.05.21 25,600 250 3,337 0 0 0.00% 0
24.05.20 25,850 250 2,461 0 0 0.00% 0
24.05.17 25,750 100 1,255 0 0 0.00% 0
24.05.16 25,400 350 3,482 0 0 0.00% 0
24.05.14 25,550 150 1,054 0 0 0.00% 0
24.05.13 25,450 100 1,143 0 0 0.00% 0
24.05.10 25,450 0 1,081 0 0 0.00% 0
24.05.09 25,600 150 8,355 0 0 0.00% 0
24.05.08 25,600 0 487 0 0 0.00% 0
24.05.07 25,450 150 1,232 0 0 0.00% 0
24.05.03 25,350 100 359 0 0 0.00% 0
24.05.02 25,600 250 2,111 0 0 0.00% 0
24.04.30 25,400 200 6,115 0 0 0.00% 0
24.04.29 25,400 0 1,139 0 0 0.00% 0
24.04.26 25,400 0 1,200 0 0 0.00% 0
24.04.25 25,450 50 1,729 0 0 0.00% 0
24.04.24 25,450 0 1,174 0 0 0.00% 0
24.04.23 25,350 100 138 0 0 0.00% 0
24.04.22 25,450 100 535 0 0 0.00% 0
24.04.19 25,450 0 828 0 0 0.00% 0
24.04.18 25,350 100 302 0 0 0.00% 0
24.04.17 25,450 100 747 0 0 0.00% 0
24.04.16 25,450 0 1,078 0 0 0.00% 0
24.04.15 25,450 0 1,408 0 0 0.00% 0
24.04.12 25,400 50 294 0 0 0.00% 0
24.04.11 25,350 50 535 0 0 0.00% 0
24.04.09 25,400 50 385 0 0 0.00% 0
24.04.08 25,350 50 365 0 0 0.00% 0
24.04.05 25,450 100 463 0 0 0.00% 0
24.04.04 25,350 100 2,698 0 0 0.00% 0
24.04.03 25,350 0 4,735 0 0 0.00% 0
24.04.02 25,350 0 1,578 0 0 0.00% 0
24.04.01 25,300 50 1,380 0 0 0.00% 0
24.03.29 25,350 50 1,662 0 0 0.00% 0
24.03.28 25,450 100 828 0 0 0.00% 0
24.03.27 25,400 50 816 0 0 0.00% 0
24.03.26 25,450 50 1,245 0 0 0.00% 0
24.03.25 25,450 0 819 0 0 0.00% 0
24.03.22 25,400 50 1,635 0 0 0.00% 0
24.03.21 25,250 150 609 0 0 0.00% 0
24.03.20 25,300 50 199 0 0 0.00% 0
24.03.19 25,350 50 265 0 0 0.00% 0
24.03.18 25,400 50 6,544 0 0 0.00% 0
24.03.15 25,350 50 1,290 0 0 0.00% 0
24.03.14 25,350 0 664 0 0 0.00% 0
24.03.13 25,300 50 348 0 0 0.00% 0
24.03.12 25,050 250 5,462 0 0 0.00% 0
24.03.11 25,250 200 8,939 0 0 0.00% 0
24.03.08 25,300 50 4,600 0 0 0.00% 0
24.03.07 25,350 50 1,310 0 0 0.00% 0
24.03.06 25,350 0 1,101 0 0 0.00% 0
24.03.05 25,450 100 851 0 0 0.00% 0
24.03.04 25,350 100 1,531 0 0 0.00% 0
24.02.29 25,350 0 931 0 0 0.00% 0
24.02.28 25,300 50 3,127 0 0 0.00% 0
24.02.27 25,400 100 5,016 0 0 0.00% 0
24.02.26 25,500 100 3,629 0 0 0.00% 0
24.02.23 25,550 50 1,103 0 0 0.00% 0
24.02.22 25,600 50 1,672 0 0 0.00% 0
24.02.21 25,850 250 721 0 0 0.00% 0
24.02.20 25,850 0 2,500 0 0 0.00% 0
24.02.19 25,400 450 9,262 0 0 0.00% 0
24.02.16 25,450 50 3,281 0 0 0.00% 0
24.02.15 25,450 0 732 0 0 0.00% 0
24.02.14 25,550 100 2,623 0 0 0.00% 0
24.02.13 25,500 50 2,926 0 0 0.00% 0
24.02.08 25,550 50 1,018 0 0 0.00% 0
24.02.07 25,400 150 1,198 0 0 0.00% 0
24.02.06 25,450 50 1,603 0 0 0.00% 0
24.02.05 25,300 150 2,058 0 0 0.00% 0
24.02.02 25,300 0 2,309 0 0 0.00% 0
24.02.01 25,200 100 4,476 0 0 0.00% 0
24.01.31 25,300 100 2,478 0 0 0.00% 0
24.01.30 25,100 200 1,481 0 0 0.00% 0
24.01.29 25,100 0 1,439 0 0 0.00% 0
24.01.26 24,850 250 2,777 0 0 0.00% 0
24.01.25 24,950 100 3,494 0 0 0.00% 0
24.01.24 25,000 50 2,394 0 0 0.00% 0
24.01.23 25,000 0 1,093 0 0 0.00% 0
24.01.22 25,200 200 3,115 0 0 0.00% 0
24.01.19 25,200 0 669 0 0 0.00% 0
24.01.18 25,250 50 1,940 0 0 0.00% 0
24.01.17 25,300 50 417 0 0 0.00% 0
24.01.16 25,450 150 1,178 0 0 0.00% 0
24.01.15 25,500 50 1,178 0 0 0.00% 0
24.01.12 25,600 100 406 0 0 0.00% 0
24.01.11 25,350 250 1,035 0 0 0.00% 0
24.01.10 25,250 100 1,209 0 0 0.00% 0
24.01.09 25,200 50 668 0 0 0.00% 0
24.01.08 25,250 50 1,415 0 0 0.00% 0
24.01.05 25,200 50 1,140 0 0 0.00% 0
24.01.04 25,300 100 2,307 0 0 0.00% 0
24.01.03 25,500 200 1,311 0 0 0.00% 0
24.01.02 25,550 50 788 0 0 0.00% 0
23.12.28 25,400 150 767 0 0 0.00% 0
23.12.27 26,200 800 2,860 0 0 0.00% 0
23.12.26 26,250 50 4,704 0 0 0.00% 0
23.12.22 26,150 100 2,171 0 0 0.00% 0
23.12.21 26,250 100 2,247 0 0 0.00% 0
23.12.20 26,200 50 2,165 0 0 0.00% 0
23.12.19 26,150 50 1,746 0 0 0.00% 0
23.12.18 26,100 50 1,265 0 0 0.00% 0
23.12.15 26,050 50 1,252 0 0 0.00% 0
23.12.14 26,050 0 1,920 0 0 0.00% 0
23.12.13 26,050 0 1,349 0 0 0.00% 0
23.12.12 26,150 100 572 0 0 0.00% 0
23.12.11 26,100 50 667 0 0 0.00% 0
23.12.08 25,950 150 874 0 0 0.00% 0
23.12.07 25,950 0 806 0 0 0.00% 0
23.12.06 26,200 250 2,129 0 0 0.00% 0
23.12.05 26,200 0 746 0 0 0.00% 0
23.12.04 26,000 200 1,432 0 0 0.00% 0
23.12.01 26,050 50 1,033 0 0 0.00% 0
23.11.30 26,100 50 813 0 0 0.00% 0
23.11.29 26,100 0 889 0 0 0.00% 0
23.11.28 26,000 100 1,232 0 0 0.00% 0
23.11.27 26,250 250 1,142 0 0 0.00% 0
23.11.24 26,050 200 1,132 0 0 0.00% 0
23.11.23 25,950 100 946 0 0 0.00% 0
23.11.22 26,050 100 2,258 0 0 0.00% 0
23.11.21 25,800 250 1,013 0 0 0.00% 0
23.11.20 25,750 50 604 0 0 0.00% 0
23.11.17 25,750 0 474 0 0 0.00% 0
23.11.16 26,000 100 2,754 0 0 0.00% 0
23.11.15 25,850 150 1,613 0 0 0.00% 0
23.11.14 25,800 50 436 0 0 0.00% 0
23.11.13 26,000 200 1,316 0 0 0.00% 0
23.11.10 25,900 100 829 0 0 0.00% 0
23.11.09 25,700 200 492 0 0 0.00% 0
23.11.08 25,800 100 900 0 0 0.00% 0
23.11.07 25,850 50 382 0 0 0.00% 0
23.11.06 25,650 200 2,833 0 0 0.00% 0
23.11.03 25,600 50 1,557 0 0 0.00% 0
23.11.02 25,550 50 928 0 0 0.00% 0
23.11.01 25,550 0 3,840 0 0 0.00% 0
23.10.31 25,850 300 947 0 0 0.00% 0
23.10.30 25,750 100 884 0 0 0.00% 0
23.10.27 25,800 50 1,267 0 0 0.00% 0
23.10.26 25,900 100 855 0 0 0.00% 0
23.10.25 25,750 150 502 0 0 0.00% 0
23.10.24 25,850 100 2,480 0 0 0.00% 0
23.10.23 26,000 150 1,014 0 0 0.00% 0
23.10.20 26,050 50 4,010 0 0 0.00% 0
23.10.19 26,050 0 1,013 0 0 0.00% 0
23.10.18 26,050 0 3,168 0 0 0.00% 0
23.10.17 26,500 450 1,660 0 0 0.00% 0
23.10.16 26,100 400 24,700 0 0 0.00% 0
23.10.13 25,800 300 3,131 0 0 0.00% 0
23.10.12 25,800 0 1,231 0 0 0.00% 0
23.10.11 25,950 150 1,703 0 0 0.00% 0
23.10.10 25,650 300 5,118 0 0 0.00% 0
23.10.06 25,650 0 305 0 0 0.00% 0
23.10.05 25,450 200 325 0 0 0.00% 0
23.10.04 25,800 350 1,249 0 0 0.00% 0
23.09.27 25,700 100 1,044 0 0 0.00% 0
23.09.26 25,800 100 859 0 0 0.00% 0
23.09.25 25,800 0 1,420 0 0 0.00% 0
23.09.22 25,800 0 627 0 0 0.00% 0
23.09.21 25,800 0 1,502 0 0 0.00% 0
23.09.20 25,800 0 595 0 0 0.00% 0
23.09.19 25,800 0 2,227 0 0 0.00% 0
23.09.18 25,700 100 430 0 0 0.00% 0
23.09.15 25,700 0 1,455 0 0 0.00% 0
23.09.14 25,800 100 1,344 0 0 0.00% 0
23.09.13 25,750 50 1,050 0 0 0.00% 0
23.09.12 25,650 100 381 0 0 0.00% 0
23.09.11 25,700 50 443 0 0 0.00% 0
23.09.08 25,700 0 578 0 0 0.00% 0
23.09.07 25,700 0 2,114 0 0 0.00% 0
23.09.06 25,750 50 485 0 0 0.00% 0
23.09.05 25,650 100 1,703 0 0 0.00% 0
23.09.04 25,650 0 222 0 0 0.00% 0
23.09.01 25,650 0 872 0 0 0.00% 0
23.08.31 25,550 100 367 0 0 0.00% 0
23.08.30 25,750 200 1,576 0 0 0.00% 0
23.08.29 25,750 0 487 0 0 0.00% 0
23.08.28 25,750 0 528 0 0 0.00% 0
23.08.25 25,600 150 444 0 0 0.00% 0
23.08.24 25,650 50 641 0 0 0.00% 0
23.08.23 25,550 100 483 0 0 0.00% 0
23.08.22 25,700 150 1,180 0 0 0.00% 0
23.08.21 25,600 100 361 0 0 0.00% 0
23.08.18 25,500 100 839 0 0 0.00% 0
23.08.17 25,550 50 633 0 0 0.00% 0
23.08.16 25,700 150 550 0 0 0.00% 0
23.08.14 25,650 50 418 0 0 0.00% 0
23.08.11 25,600 50 642 0 0 0.00% 0
23.08.10 25,550 50 2,979 0 0 0.00% 0
23.08.09 25,400 150 539 0 0 0.00% 0
23.08.08 25,450 50 1,103 0 0 0.00% 0
23.08.07 25,500 50 1,462 0 0 0.00% 0
23.08.04 25,400 100 521 0 0 0.00% 0
23.08.03 25,400 0 586 0 0 0.00% 0
23.08.02 25,650 250 782 0 0 0.00% 0
23.08.01 25,400 250 876 0 0 0.00% 0
23.07.31 25,100 300 479 0 0 0.00% 0
23.07.28 25,050 50 3,648 0 0 0.00% 0
23.07.27 25,050 0 9,233 0 0 0.00% 0
23.07.26 25,250 250 2,696 0 0 0.00% 0
23.07.25 25,150 100 997 0 0 0.00% 0
23.07.24 25,400 250 4,681 0 0 0.00% 0
23.07.21 25,350 50 2,041 0 0 0.00% 0
23.07.20 25,400 50 690 0 0 0.00% 0
23.07.19 25,350 50 2,288 0 0 0.00% 0
23.07.18 25,700 350 1,768 0 0 0.00% 0
23.07.17 25,600 100 909 0 0 0.00% 0
23.07.14 25,600 0 2,447 0 0 0.00% 0
23.07.13 25,500 100 552 0 0 0.00% 0
23.07.12 25,450 50 326 0 0 0.00% 0
23.07.11 25,500 50 692 0 0 0.00% 0
23.07.10 25,700 200 327 0 0 0.00% 0
23.07.07 25,650 50 989 0 0 0.00% 0
23.07.06 25,550 100 930 0 0 0.00% 0
23.07.05 25,750 200 1,090 0 0 0.00% 0
23.07.04 25,750 0 358 0 0 0.00% 0
23.07.03 25,700 50 313 0 0 0.00% 0
23.06.30 25,700 0 894 0 0 0.00% 0
23.06.29 25,750 50 1,550 0 0 0.00% 0
23.06.28 25,750 0 473 0 0 0.00% 0
23.06.27 25,950 200 286 0 0 0.00% 0
23.06.26 25,900 50 277 0 0 0.00% 0
23.06.23 25,800 100 1,627 0 0 0.00% 0
23.06.22 25,750 50 599 0 0 0.00% 0
23.06.21 25,900 150 1,196 0 0 0.00% 0
23.06.20 25,850 50 863 0 0 0.00% 0
23.06.19 25,950 100 1,506 0 0 0.00% 0
23.06.16 26,000 50 1,146 0 0 0.00% 0
23.06.15 26,100 100 188 0 0 0.00% 0
23.06.14 26,150 50 1,320 0 0 0.00% 0
23.06.13 26,050 100 432 0 0 0.00% 0
23.06.12 26,050 0 557 0 0 0.00% 0
23.06.09 26,050 0 1,590 0 0 0.00% 0
23.06.08 26,000 50 701 0 0 0.00% 0
23.06.07 26,000 0 539 0 0 0.00% 0
23.06.05 26,050 50 1,748 0 0 0.00% 0
23.06.02 26,050 0 1,502 0 0 0.00% 0
23.06.01 26,000 50 398 0 0 0.00% 0
23.05.31 26,200 200 1,262 0 0 0.00% 0
23.05.30 26,050 150 500 0 0 0.00% 0
23.05.26 26,050 0 1,567 0 0 0.00% 0
23.05.25 26,050 0 783 0 0 0.00% 0
23.05.24 26,200 150 1,220 0 0 0.00% 0
23.05.23 26,250 50 1,152 0 0 0.00% 0
23.05.22 26,150 100 603 0 0 0.00% 0
23.05.19 26,250 100 1,664 0 0 0.00% 0
23.05.18 25,950 300 7,434 0 0 0.00% 0
23.05.17 25,950 0 1,792 0 0 0.00% 0
23.05.16 26,150 200 1,082 0 0 0.00% 0
23.05.15 26,050 100 1,125 0 0 0.00% 0
23.05.12 26,250 200 1,398 0 0 0.00% 0
23.05.11 26,150 100 1,264 0 0 0.00% 0
23.05.10 26,150 0 3,200 0 0 0.00% 0
23.05.09 25,950 200 14,866 0 0 0.00% 0
23.05.08 25,900 50 1,024 0 0 0.00% 0
23.05.04 25,800 100 927 0 0 0.00% 0
23.05.03 25,800 0 633 0 0 0.00% 0
23.05.02 25,750 50 1,731 0 0 0.00% 0
23.04.28 25,750 0 1,107 0 0 0.00% 0
23.04.27 26,150 400 3,343 0 0 0.00% 0
23.04.26 25,850 300 1,092 0 0 0.00% 0
23.04.25 25,850 0 1,612 0 0 0.00% 0
23.04.24 26,050 200 2,865 0 0 0.00% 0
23.04.21 25,950 100 2,674 0 0 0.00% 0
23.04.20 25,950 100 4,117 0 0 0.00% 0
23.04.19 26,000 50 1,316 0 0 0.00% 0
23.04.18 26,100 100 2,581 0 0 0.00% 0
23.04.17 26,000 100 2,138 0 0 0.00% 0
23.04.14 26,200 50 687 0 0 0.00% 0
23.04.13 26,150 50 1,702 0 0 0.00% 0
23.04.12 26,350 200 1,815 0 0 0.00% 0
23.04.11 26,550 200 1,703 0 0 0.00% 0
23.04.10 26,450 100 1,533 0 0 0.00% 0
23.04.07 26,450 0 1,311 0 0 0.00% 0
23.04.06 26,300 150 1,549 0 0 0.00% 0
23.04.05 26,350 50 1,296 0 0 0.00% 0
23.04.04 26,100 250 2,275 0 0 0.00% 0
23.04.03 26,500 400 2,679 0 0 0.00% 0
23.03.31 26,550 50 2,667 0 0 0.00% 0
23.03.30 25,850 700 2,596 0 0 0.00% 0
23.03.29 25,650 200 1,158 0 0 0.00% 0
23.03.28 25,350 300 992 0 0 0.00% 0
23.03.27 25,350 0 1,744 0 0 0.00% 0
23.03.24 25,350 0 2,440 0 0 0.00% 0
23.03.23 25,600 250 3,642 0 0 0.00% 0
23.03.22 25,800 200 1,098 0 0 0.00% 0
23.03.21 25,800 0 904 0 0 0.00% 0
23.03.20 26,000 200 1,476 0 0 0.00% 0
23.03.17 25,550 450 2,837 0 0 0.00% 0
23.03.16 25,800 250 1,786 0 0 0.00% 0
23.03.15 25,350 450 819 0 0 0.00% 0
23.03.14 26,100 750 8,088 0 0 0.00% 0
23.03.13 26,650 550 9,700 0 0 0.00% 0
23.03.10 26,900 250 1,319 0 0 0.00% 0
23.03.09 26,800 100 1,762 0 0 0.00% 0
23.03.08 26,900 100 2,887 0 0 0.00% 0
23.03.07 26,900 0 2,720 0 0 0.00% 0
23.03.06 27,200 300 2,859 0 0 0.00% 0
23.03.03 27,100 100 2,624 0 0 0.00% 0
23.03.02 27,050 50 1,172 0 0 0.00% 0
23.02.28 27,000 50 1,745 0 0 0.00% 0
23.02.27 26,750 250 2,894 0 0 0.00% 0
23.02.24 27,000 250 3,860 0 0 0.00% 0
23.02.23 27,050 50 2,353 0 0 0.00% 0
23.02.22 27,200 150 1,361 0 0 0.00% 0
23.02.21 27,250 50 5,065 0 0 0.00% 0
23.02.20 26,900 350 2,556 0 0 0.00% 0
23.02.17 27,000 100 1,167 0 0 0.00% 0
23.02.16 27,200 200 3,266 0 0 0.00% 0
23.02.15 27,600 400 3,870 0 0 0.00% 0
23.02.14 27,600 0 874 0 0 0.00% 0
23.02.13 27,200 400 2,660 0 0 0.00% 0
23.02.10 27,650 450 5,099 0 0 0.00% 0
23.02.09 27,800 150 3,761 0 0 0.00% 0
23.02.08 27,700 100 2,292 0 0 0.00% 0
23.02.06 28,750 450 5,091 0 0 0.00% 0
23.02.03 28,600 150 3,981 0 0 0.00% 0
23.02.02 28,250 350 2,437 0 0 0.00% 0
23.02.01 28,400 150 3,539 0 0 0.00% 0
23.01.31 28,800 400 2,653 0 0 0.00% 0
23.01.30 28,800 0 4,301 0 0 0.00% 0
23.01.27 29,050 150 5,729 0 0 0.00% 0
23.01.25 28,000 400 5,997 0 0 0.00% 0
23.01.20 28,000 150 3,199 0 0 0.00% 0
23.01.19 27,850 300 2,505 0 0 0.00% 0
23.01.18 27,550 0 1,353 0 0 0.00% 0
23.01.17 27,550 250 2,555 0 0 0.00% 0
23.01.16 27,800 200 1,286 0 0 0.00% 0
23.01.13 28,000 50 2,735 0 0 0.00% 0
23.01.12 27,950 150 2,999 0 0 0.00% 0
23.01.11 28,100 750 4,467 0 0 0.00% 0
23.01.10 27,350 350 2,179 0 0 0.00% 0
23.01.09 27,000 100 1,847 0 0 0.00% 0
23.01.06 26,900 150 2,667 0 0 0.00% 0
23.01.05 27,050 300 5,434 0 0 0.00% 0
23.01.04 26,750 250 2,738 0 0 0.00% 0
23.01.03 27,000 250 7,117 0 0 0.00% 0
23.01.02 26,750 1,150 8,186 0 0 0.00% 0
22.12.29 27,900 800 7,338 0 0 0.00% 0
22.12.28 28,700 900 8,882 0 0 0.00% 0
22.12.27 29,600 200 5,830 0 0 0.00% 0
22.12.26 29,400 200 6,092 0 0 0.00% 0
22.12.23 29,600 200 5,967 0 0 0.00% 0
22.12.22 29,800 0 9,166 0 0 0.00% 0
22.12.21 29,800 1,000 15,004 0 0 0.00% 0
22.12.20 28,800 950 8,688 0 0 0.00% 0
22.12.19 29,750 650 6,637 0 0 0.00% 0
22.12.16 30,400 300 34,267 0 0 0.00% 0
22.12.15 30,100 150 7,438 0 0 0.00% 0
22.12.14 30,250 0 19,099 0 0 0.00% 0
22.12.13 30,250 1,150 35,296 0 0 0.00% 0
22.12.12 29,100 0 8,660 0 0 0.00% 0
22.12.09 29,100 600 9,422 0 0 0.00% 0
22.12.08 28,500 50 4,422 0 0 0.00% 0
22.12.07 28,550 550 9,670 0 0 0.00% 0
22.12.06 28,000 600 4,403 0 0 0.00% 0
22.12.05 28,600 150 8,622 0 0 0.00% 0
22.12.02 28,750 550 13,351 0 0 0.00% 0
22.12.01 29,300 200 84,923 0 0 0.00% 0
22.11.30 29,500 1,900 327,938 0 0 0.00% 0
22.11.29 27,600 150 2,649 0 0 0.00% 0
22.11.28 27,450 350 8,045 0 0 0.00% 0
22.11.25 27,800 650 9,035 0 0 0.00% 0
22.11.24 27,150 150 4,814 0 0 0.00% 0
22.11.23 27,000 600 3,469 0 0 0.00% 0
22.11.22 26,400 150 1,705 0 0 0.00% 0
22.11.21 26,250 400 5,079 0 0 0.00% 0
22.11.18 26,650 500 6,841 0 0 0.00% 0
22.11.17 27,150 0 1,902 0 0 0.00% 0
22.11.16 27,150 0 1,877 0 0 0.00% 0
22.11.15 27,150 250 2,220 0 0 0.00% 0
22.11.14 26,900 50 3,651 0 0 0.00% 0
22.11.11 26,950 250 5,009 0 0 0.00% 0
22.11.10 26,700 200 2,408 0 0 0.00% 0
22.11.09 26,900 100 2,959 0 0 0.00% 0
22.11.08 26,800 100 4,451 0 0 0.00% 0
22.11.07 26,700 350 5,640 0 0 0.00% 0
22.11.04 27,050 50 3,666 0 0 0.00% 0
22.11.03 27,100 500 3,420 0 0 0.00% 0
22.11.02 27,600 250 3,178 0 0 0.00% 0
22.11.01 27,350 400 2,703 0 0 0.00% 0
22.10.31 27,750 0 13,598 0 0 0.00% 0
22.10.28 27,750 750 7,113 0 0 0.00% 0
22.10.27 27,000 150 7,814 0 0 0.00% 0
22.10.26 26,850 300 3,592 0 0 0.00% 0
22.10.25 27,150 450 8,525 0 0 0.00% 0
22.10.24 26,700 150 6,096 0 0 0.00% 0
22.10.21 26,550 1,000 6,709 0 0 0.00% 0
22.10.20 27,550 650 6,511 0 0 0.00% 0
22.10.19 26,900 400 5,862 0 0 0.00% 0
22.10.18 26,500 250 9,194 0 0 0.00% 0
22.10.17 26,250 350 13,581 0 0 0.00% 0
22.10.14 26,600 1,350 15,079 0 0 0.00% 0
22.10.13 25,250 900 12,002 0 0 0.00% 0
22.10.12 26,150 1,050 15,070 0 0 0.00% 0
22.10.11 27,200 800 12,134 0 0 0.00% 0
22.10.07 28,000 700 12,736 0 0 0.00% 0
22.10.06 28,700 50 8,517 0 0 0.00% 0
22.10.05 28,650 950 20,039 0 0 0.00% 0
22.10.04 29,600 350 16,049 0 0 0.00% 0
22.09.30 29,250 750 65,299 0 0 0.00% 0
22.09.29 30,000 500 26,385 0 0 0.00% 0
22.09.28 29,500 550 25,322 0 0 0.00% 0
22.09.27 28,950 850 11,934 0 0 0.00% 0
22.09.26 29,800 300 75,453 0 0 0.00% 0
22.09.23 29,500 900 27,581 0 0 0.00% 0
22.09.22 28,600 200 13,737 0 0 0.00% 0
22.09.21 28,400 650 7,152 0 0 0.00% 0
22.09.20 27,750 500 2,670 0 0 0.00% 0
22.09.19 27,250 850 6,775 0 0 0.00% 0
22.09.16 28,100 500 6,369 0 0 0.00% 0
22.09.15 28,600 50 5,017 0 0 0.00% 0
22.09.14 28,650 100 4,766 0 0 0.00% 0
22.09.13 28,550 200 7,031 0 0 0.00% 0
22.09.08 28,750 500 8,547 0 0 0.00% 0
22.09.07 28,250 150 8,200 0 0 0.00% 0
22.09.06 28,100 100 2,373 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.10 07:51 더보기 >