한국가스공사

(036460)    I    코스피 전기가스업 11.21 15:32
46,450 전일 45,200 고가 47,450 상한가 60,300 거래량
(주)
1,913,934
1,250 2.77% 시가 45,400 저가 45,350 하한가 32,550 거래대금
(백만)
88,785
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 45,200 1,250 1,913,934 -109,828 7,888,490 8.55% 19,805,410
24.11.20 46,000 800 1,297,129 264,209 7,998,318 8.66% 19,695,582
24.11.19 42,100 3,900 2,793,119 192,845 7,734,109 8.38% 19,959,791
24.11.18 40,450 1,650 1,030,116 -59,162 7,541,264 8.17% 20,152,636
24.11.15 40,800 350 555,720 41,821 7,600,426 8.23% 20,093,474
24.11.14 40,400 150 594,790 189,635 7,558,605 8.19% 20,135,295
24.11.13 40,050 350 1,311,745 -64,823 7,368,970 7.98% 20,324,930
24.11.12 40,000 50 1,949,029 -87,948 7,433,793 8.05% 20,260,107
24.11.11 41,550 1,550 668,727 -77,730 7,521,741 8.15% 20,172,159
24.11.08 42,000 450 1,206,614 46,554 7,599,471 8.23% 20,094,429
24.11.07 40,000 2,000 2,124,739 7,552,917 7,552,917 8.18% 20,140,983
24.11.06 40,700 700 691,118 0 0 0.00% 0
24.11.05 40,500 200 806,981 0 0 0.00% 0
24.11.04 37,750 2,750 1,445,923 0 0 0.00% 0
24.11.01 39,200 1,450 610,903 0 0 0.00% 0
24.10.31 39,400 200 472,313 0 0 0.00% 0
24.10.30 39,500 100 360,821 0 0 0.00% 0
24.10.29 40,950 1,450 1,246,448 0 0 0.00% 0
24.10.28 40,350 600 354,684 0 0 0.00% 0
24.10.25 40,250 100 458,812 0 0 0.00% 0
24.10.24 41,050 800 448,424 0 0 0.00% 0
24.10.23 40,650 400 710,541 0 0 0.00% 0
24.10.22 40,850 200 719,904 0 0 0.00% 0
24.10.21 40,700 150 804,267 0 0 0.00% 0
24.10.18 40,900 200 558,463 0 0 0.00% 0
24.10.17 41,800 900 1,090,568 0 0 0.00% 0
24.10.16 43,750 1,950 1,593,453 0 0 0.00% 0
24.10.15 43,600 150 585,445 0 0 0.00% 0
24.10.14 43,850 250 539,933 0 0 0.00% 0
24.10.11 43,750 100 577,820 0 0 0.00% 0
24.10.10 44,100 350 729,067 0 0 0.00% 0
24.10.08 44,350 250 901,811 0 0 0.00% 0
24.10.07 44,300 50 741,246 0 0 0.00% 0
24.10.04 43,000 1,300 1,089,159 0 0 0.00% 0
24.10.02 46,600 3,600 2,091,098 0 0 0.00% 0
24.09.30 46,350 250 695,984 0 0 0.00% 0
24.09.27 47,200 850 1,312,037 0 0 0.00% 0
24.09.26 46,350 850 1,526,808 0 0 0.00% 0
24.09.25 48,900 2,550 2,842,397 0 0 0.00% 0
24.09.24 50,000 1,100 1,894,664 0 0 0.00% 0
24.09.23 50,800 800 1,570,150 0 0 0.00% 0
24.09.20 47,100 3,700 4,715,801 0 0 0.00% 0
24.09.19 46,200 900 1,221,458 0 0 0.00% 0
24.09.13 45,300 900 2,218,020 0 0 0.00% 0
24.09.12 44,550 750 1,391,339 0 0 0.00% 0
24.09.11 44,600 50 1,233,851 0 0 0.00% 0
24.09.10 45,700 1,100 1,019,764 0 0 0.00% 0
24.09.09 44,900 800 2,140,219 0 0 0.00% 0
24.09.06 48,450 3,550 2,835,342 0 0 0.00% 0
24.09.05 50,300 1,850 3,925,042 0 0 0.00% 0
24.09.04 53,300 3,000 2,465,360 0 0 0.00% 0
24.09.03 51,100 2,200 3,185,101 0 0 0.00% 0
24.09.02 52,200 1,100 1,431,148 0 0 0.00% 0
24.08.30 50,300 1,900 3,582,011 0 0 0.00% 0
24.08.29 50,100 200 2,471,469 0 0 0.00% 0
24.08.28 51,600 1,500 2,336,445 0 0 0.00% 0
24.08.27 50,300 1,300 3,547,538 0 0 0.00% 0
24.08.26 48,600 1,700 4,975,422 0 0 0.00% 0
24.08.23 47,150 1,450 2,829,242 0 0 0.00% 0
24.08.22 46,900 250 2,424,274 0 0 0.00% 0
24.08.21 46,300 600 2,057,623 0 0 0.00% 0
24.08.20 46,900 600 3,223,386 0 0 0.00% 0
24.08.19 50,500 3,600 3,582,830 0 0 0.00% 0
24.08.16 47,450 3,050 4,801,795 0 0 0.00% 0
24.08.14 47,000 450 3,583,960 0 0 0.00% 0
24.08.13 46,200 800 4,812,717 0 0 0.00% 0
24.08.12 41,400 4,800 8,384,038 0 0 0.00% 0
24.08.09 41,250 150 1,582,663 0 0 0.00% 0
24.08.08 42,150 900 1,244,608 0 0 0.00% 0
24.08.07 40,450 1,700 4,234,926 0 0 0.00% 0
24.08.06 37,950 2,500 1,952,124 0 0 0.00% 0
24.08.05 41,400 3,450 2,172,309 0 0 0.00% 0
24.08.02 43,200 1,800 1,949,915 0 0 0.00% 0
24.08.01 44,500 1,300 1,541,265 0 0 0.00% 0
24.07.31 42,400 2,100 3,800,912 0 0 0.00% 0
24.07.30 44,100 1,700 3,649,058 0 0 0.00% 0
24.07.29 38,950 5,150 10,937,871 0 0 0.00% 0
24.07.26 38,650 300 811,064 0 0 0.00% 0
24.07.25 40,700 2,050 1,854,810 0 0 0.00% 0
24.07.24 41,300 600 1,128,225 0 0 0.00% 0
24.07.23 40,900 400 1,245,806 0 0 0.00% 0
24.07.22 41,700 800 1,391,442 0 0 0.00% 0
24.07.19 41,400 300 1,702,533 0 0 0.00% 0
24.07.18 40,200 1,200 4,612,185 0 0 0.00% 0
24.07.17 41,550 1,350 1,818,099 0 0 0.00% 0
24.07.16 42,450 900 2,944,469 0 0 0.00% 0
24.07.15 43,100 650 1,816,153 0 0 0.00% 0
24.07.12 46,450 3,350 3,869,812 0 0 0.00% 0
24.07.11 44,000 2,450 3,633,167 0 0 0.00% 0
24.07.10 45,700 1,700 3,017,445 0 0 0.00% 0
24.07.09 47,600 1,900 2,282,093 0 0 0.00% 0
24.07.08 47,050 550 4,436,860 0 0 0.00% 0
24.07.05 45,250 1,800 5,325,014 0 0 0.00% 0
24.07.04 45,100 150 5,114,136 0 0 0.00% 0
24.07.03 46,250 1,150 4,344,831 0 0 0.00% 0
24.07.02 52,500 6,250 8,834,994 0 0 0.00% 0
24.07.01 52,200 300 3,383,385 0 0 0.00% 0
24.06.28 53,100 900 4,180,802 0 0 0.00% 0
24.06.27 56,600 3,500 4,103,488 0 0 0.00% 0
24.06.26 59,400 2,800 5,652,008 0 0 0.00% 0
24.06.25 63,500 4,100 4,009,981 0 0 0.00% 0
24.06.24 61,900 1,600 5,353,092 0 0 0.00% 0
24.06.21 63,500 1,600 6,241,954 0 0 0.00% 0
24.06.20 55,800 7,700 12,228,131 0 0 0.00% 0
24.06.19 55,800 0 6,435,413 0 0 0.00% 0
24.06.18 53,300 2,500 13,049,896 0 0 0.00% 0
24.06.17 51,800 1,500 7,252,601 0 0 0.00% 0
24.06.14 51,800 0 9,348,102 0 0 0.00% 0
24.06.13 45,800 6,000 18,662,583 0 0 0.00% 0
24.06.12 44,000 1,800 11,946,228 0 0 0.00% 0
24.06.11 41,100 2,900 1,771,334 0 0 0.00% 0
24.06.10 38,200 2,900 1,638,244 0 0 0.00% 0
24.06.07 43,700 5,500 3,058,507 0 0 0.00% 0
24.06.05 39,400 4,300 23,101,492 0 0 0.00% 0
24.06.04 38,700 700 33,537,013 0 0 0.00% 0
24.06.03 29,800 8,900 13,393,315 0 0 0.00% 0
24.05.31 28,400 1,400 355,993 0 0 0.00% 0
24.05.30 28,900 500 140,663 0 0 0.00% 0
24.05.29 28,800 100 120,266 0 0 0.00% 0
24.05.28 28,950 150 103,701 0 0 0.00% 0
24.05.27 29,150 200 144,193 0 0 0.00% 0
24.05.24 29,450 300 149,850 0 0 0.00% 0
24.05.23 29,400 50 192,690 0 0 0.00% 0
24.05.22 29,350 50 245,417 0 0 0.00% 0
24.05.21 29,000 350 309,121 0 0 0.00% 0
24.05.20 28,800 200 155,597 0 0 0.00% 0
24.05.17 28,900 100 161,646 0 0 0.00% 0
24.05.16 27,700 1,200 363,363 0 0 0.00% 0
24.05.14 26,400 1,300 482,248 0 0 0.00% 0
24.05.13 28,150 1,750 507,118 0 0 0.00% 0
24.05.10 27,950 200 444,525 0 0 0.00% 0
24.05.09 27,600 350 433,141 0 0 0.00% 0
24.05.08 27,800 200 113,581 0 0 0.00% 0
24.05.07 27,500 300 175,602 0 0 0.00% 0
24.05.03 27,350 150 100,908 0 0 0.00% 0
24.05.02 27,600 250 121,025 0 0 0.00% 0
24.04.30 27,500 100 199,893 0 0 0.00% 0
24.04.29 26,850 650 252,614 0 0 0.00% 0
24.04.26 26,850 0 156,488 0 0 0.00% 0
24.04.25 26,550 300 158,366 0 0 0.00% 0
24.04.24 26,800 250 131,416 0 0 0.00% 0
24.04.23 25,700 1,100 296,284 0 0 0.00% 0
24.04.22 24,800 900 316,690 0 0 0.00% 0
24.04.19 25,450 650 172,048 0 0 0.00% 0
24.04.18 25,000 450 165,967 0 0 0.00% 0
24.04.17 25,650 650 199,149 0 0 0.00% 0
24.04.16 26,300 650 236,065 0 0 0.00% 0
24.04.15 24,650 1,650 457,852 0 0 0.00% 0
24.04.12 25,800 1,150 316,391 0 0 0.00% 0
24.04.11 26,850 1,050 315,274 0 0 0.00% 0
24.04.09 26,350 500 186,806 0 0 0.00% 0
24.04.08 26,400 50 135,715 0 0 0.00% 0
24.04.05 26,300 100 152,459 0 0 0.00% 0
24.04.04 26,100 200 131,106 0 0 0.00% 0
24.04.03 26,400 300 240,379 0 0 0.00% 0
24.04.02 26,800 400 221,570 0 0 0.00% 0
24.04.01 26,850 50 166,693 0 0 0.00% 0
24.03.29 27,250 400 156,218 0 0 0.00% 0
24.03.28 27,200 50 112,812 0 0 0.00% 0
24.03.27 27,250 50 91,715 0 0 0.00% 0
24.03.26 27,600 350 128,806 0 0 0.00% 0
24.03.25 27,950 350 119,413 0 0 0.00% 0
24.03.22 27,850 100 120,107 0 0 0.00% 0
24.03.21 27,350 500 199,988 0 0 0.00% 0
24.03.20 27,350 0 181,351 0 0 0.00% 0
24.03.19 28,400 1,050 403,808 0 0 0.00% 0
24.03.18 28,850 450 178,481 0 0 0.00% 0
24.03.15 29,150 300 286,557 0 0 0.00% 0
24.03.14 28,350 800 474,429 0 0 0.00% 0
24.03.13 28,300 50 200,734 0 0 0.00% 0
24.03.12 28,900 600 230,337 0 0 0.00% 0
24.03.11 29,200 300 128,999 0 0 0.00% 0
24.03.08 29,600 400 334,108 0 0 0.00% 0
24.03.07 29,850 250 210,488 0 0 0.00% 0
24.03.06 29,300 550 354,763 0 0 0.00% 0
24.03.05 29,200 100 244,666 0 0 0.00% 0
24.03.04 29,000 200 258,642 0 0 0.00% 0
24.02.29 28,250 750 561,121 0 0 0.00% 0
24.02.28 29,650 1,400 1,435,203 0 0 0.00% 0
24.02.27 29,850 200 573,623 0 0 0.00% 0
24.02.26 30,200 350 2,045,194 0 0 0.00% 0
24.02.23 30,150 50 504,207 0 0 0.00% 0
24.02.22 30,000 150 547,423 0 0 0.00% 0
24.02.21 30,100 100 668,239 0 0 0.00% 0
24.02.20 30,600 500 1,329,033 0 0 0.00% 0
24.02.19 27,150 3,450 3,597,899 0 0 0.00% 0
24.02.16 26,400 750 312,445 0 0 0.00% 0
24.02.15 26,800 400 319,755 0 0 0.00% 0
24.02.14 27,300 500 312,748 0 0 0.00% 0
24.02.13 27,650 350 405,245 0 0 0.00% 0
24.02.08 28,000 350 369,184 0 0 0.00% 0
24.02.07 26,900 1,100 548,248 0 0 0.00% 0
24.02.06 27,400 500 334,230 0 0 0.00% 0
24.02.05 27,550 150 488,501 0 0 0.00% 0
24.02.02 27,550 0 1,070,091 0 0 0.00% 0
24.02.01 26,450 1,100 2,196,946 0 0 0.00% 0
24.01.31 26,250 200 428,696 0 0 0.00% 0
24.01.30 26,300 50 944,280 0 0 0.00% 0
24.01.29 23,600 2,700 1,633,142 0 0 0.00% 0
24.01.26 23,550 50 119,870 0 0 0.00% 0
24.01.25 23,050 500 163,383 0 0 0.00% 0
24.01.24 23,200 150 110,099 0 0 0.00% 0
24.01.23 23,300 100 107,229 0 0 0.00% 0
24.01.22 22,900 400 117,477 0 0 0.00% 0
24.01.19 23,000 100 214,836 0 0 0.00% 0
24.01.18 23,000 0 186,397 0 0 0.00% 0
24.01.17 23,600 600 233,443 0 0 0.00% 0
24.01.16 23,550 50 124,020 0 0 0.00% 0
24.01.15 23,650 100 76,603 0 0 0.00% 0
24.01.12 23,900 250 150,181 0 0 0.00% 0
24.01.11 24,400 500 188,237 0 0 0.00% 0
24.01.10 24,350 50 89,635 0 0 0.00% 0
24.01.09 24,150 200 73,454 0 0 0.00% 0
24.01.08 24,250 100 67,442 0 0 0.00% 0
24.01.05 24,350 100 131,463 0 0 0.00% 0
24.01.04 24,650 300 106,923 0 0 0.00% 0
24.01.03 24,600 50 177,230 0 0 0.00% 0
24.01.02 24,700 100 98,318 0 0 0.00% 0
23.12.28 24,500 200 74,740 0 0 0.00% 0
23.12.27 24,550 50 118,437 0 0 0.00% 0
23.12.26 24,750 200 111,653 0 0 0.00% 0
23.12.22 25,050 300 120,485 0 0 0.00% 0
23.12.21 25,050 0 110,746 0 0 0.00% 0
23.12.20 25,000 50 180,769 0 0 0.00% 0
23.12.19 25,250 250 347,619 0 0 0.00% 0
23.12.18 25,200 50 149,520 0 0 0.00% 0
23.12.15 25,600 400 476,356 0 0 0.00% 0
23.12.14 25,650 50 199,544 0 0 0.00% 0
23.12.13 25,650 0 172,290 0 0 0.00% 0
23.12.12 25,700 50 144,926 0 0 0.00% 0
23.12.11 25,600 100 144,367 0 0 0.00% 0
23.12.08 25,900 300 202,771 0 0 0.00% 0
23.12.07 24,750 1,150 676,042 0 0 0.00% 0
23.12.06 24,300 450 101,562 0 0 0.00% 0
23.12.05 24,650 350 176,551 0 0 0.00% 0
23.12.04 24,750 100 134,322 0 0 0.00% 0
23.12.01 24,850 100 106,289 0 0 0.00% 0
23.11.30 24,500 350 146,298 0 0 0.00% 0
23.11.29 24,550 50 129,161 0 0 0.00% 0
23.11.28 24,600 50 117,171 0 0 0.00% 0
23.11.27 24,500 100 111,685 0 0 0.00% 0
23.11.24 24,250 250 170,174 0 0 0.00% 0
23.11.23 23,600 650 306,939 0 0 0.00% 0
23.11.22 23,750 150 76,080 0 0 0.00% 0
23.11.21 23,700 50 140,829 0 0 0.00% 0
23.11.20 23,600 100 117,373 0 0 0.00% 0
23.11.17 23,650 50 121,879 0 0 0.00% 0
23.11.16 23,600 200 99,942 0 0 0.00% 0
23.11.15 23,350 250 161,803 0 0 0.00% 0
23.11.14 23,400 50 150,798 0 0 0.00% 0
23.11.13 23,100 300 134,113 0 0 0.00% 0
23.11.10 23,100 0 89,803 0 0 0.00% 0
23.11.09 23,350 250 130,065 0 0 0.00% 0
23.11.08 23,400 50 132,659 0 0 0.00% 0
23.11.07 23,750 350 140,042 0 0 0.00% 0
23.11.06 22,900 850 261,366 0 0 0.00% 0
23.11.03 22,800 100 112,376 0 0 0.00% 0
23.11.02 22,900 100 150,247 0 0 0.00% 0
23.11.01 22,850 50 83,276 0 0 0.00% 0
23.10.31 23,250 400 120,560 0 0 0.00% 0
23.10.30 22,950 300 87,415 0 0 0.00% 0
23.10.27 23,000 50 99,714 0 0 0.00% 0
23.10.26 23,350 350 180,031 0 0 0.00% 0
23.10.25 23,200 150 103,414 0 0 0.00% 0
23.10.24 23,350 150 147,940 0 0 0.00% 0
23.10.23 23,700 350 187,864 0 0 0.00% 0
23.10.20 24,100 400 203,500 0 0 0.00% 0
23.10.19 24,150 50 163,761 0 0 0.00% 0
23.10.18 23,850 300 111,839 0 0 0.00% 0
23.10.17 24,100 250 103,177 0 0 0.00% 0
23.10.16 23,800 300 214,037 0 0 0.00% 0
23.10.13 23,800 0 88,918 0 0 0.00% 0
23.10.12 23,800 0 114,944 0 0 0.00% 0
23.10.11 24,050 250 161,772 0 0 0.00% 0
23.10.10 23,450 600 210,735 0 0 0.00% 0
23.10.06 23,300 150 87,799 0 0 0.00% 0
23.10.05 23,150 150 123,749 0 0 0.00% 0
23.10.04 23,900 750 261,895 0 0 0.00% 0
23.09.27 23,900 0 87,847 0 0 0.00% 0
23.09.26 24,300 400 207,124 0 0 0.00% 0
23.09.25 24,400 100 105,380 0 0 0.00% 0
23.09.22 24,550 150 141,310 0 0 0.00% 0
23.09.21 25,150 600 211,167 0 0 0.00% 0
23.09.20 25,000 150 162,203 0 0 0.00% 0
23.09.19 24,950 50 132,362 0 0 0.00% 0
23.09.18 25,200 250 153,028 0 0 0.00% 0
23.09.15 24,850 350 381,494 0 0 0.00% 0
23.09.14 24,450 400 315,784 0 0 0.00% 0
23.09.13 24,200 250 312,778 0 0 0.00% 0
23.09.12 24,900 700 511,402 0 0 0.00% 0
23.09.11 24,900 0 139,458 0 0 0.00% 0
23.09.08 24,350 550 213,647 0 0 0.00% 0
23.09.07 24,550 200 124,770 0 0 0.00% 0
23.09.06 25,000 450 148,203 0 0 0.00% 0
23.09.05 25,000 0 135,622 0 0 0.00% 0
23.09.04 24,900 100 96,075 0 0 0.00% 0
23.09.01 25,100 200 178,498 0 0 0.00% 0
23.08.31 25,100 0 555,594 0 0 0.00% 0
23.08.30 25,050 50 172,395 0 0 0.00% 0
23.08.29 24,400 650 226,631 0 0 0.00% 0
23.08.28 24,050 350 191,152 0 0 0.00% 0
23.08.25 24,000 50 128,092 0 0 0.00% 0
23.08.24 24,050 50 127,598 0 0 0.00% 0
23.08.23 23,850 200 131,349 0 0 0.00% 0
23.08.22 23,900 50 232,483 0 0 0.00% 0
23.08.21 24,150 250 222,753 0 0 0.00% 0
23.08.18 24,200 50 159,327 0 0 0.00% 0
23.08.17 24,400 200 268,786 0 0 0.00% 0
23.08.16 25,000 600 353,856 0 0 0.00% 0
23.08.14 25,900 900 383,602 0 0 0.00% 0
23.08.11 26,400 500 252,769 0 0 0.00% 0
23.08.10 25,800 600 524,704 0 0 0.00% 0
23.08.09 25,850 50 185,363 0 0 0.00% 0
23.08.08 25,350 500 298,849 0 0 0.00% 0
23.08.07 25,450 100 157,537 0 0 0.00% 0
23.08.04 25,100 350 189,486 0 0 0.00% 0
23.08.03 25,400 300 186,770 0 0 0.00% 0
23.08.02 25,450 50 199,672 0 0 0.00% 0
23.08.01 24,800 650 232,793 0 0 0.00% 0
23.07.31 24,450 350 300,617 0 0 0.00% 0
23.07.28 24,400 50 138,640 0 0 0.00% 0
23.07.27 23,900 500 237,946 0 0 0.00% 0
23.07.26 24,650 1,000 426,988 0 0 0.00% 0
23.07.25 24,750 100 198,192 0 0 0.00% 0
23.07.24 25,000 250 229,820 0 0 0.00% 0
23.07.21 25,450 450 196,395 0 0 0.00% 0
23.07.20 25,300 150 207,593 0 0 0.00% 0
23.07.19 25,050 250 307,161 0 0 0.00% 0
23.07.18 25,200 150 223,623 0 0 0.00% 0
23.07.17 25,650 450 204,052 0 0 0.00% 0
23.07.14 25,550 100 188,519 0 0 0.00% 0
23.07.13 24,850 700 329,985 0 0 0.00% 0
23.07.12 24,950 100 193,046 0 0 0.00% 0
23.07.11 24,800 150 184,744 0 0 0.00% 0
23.07.10 24,550 250 168,353 0 0 0.00% 0
23.07.07 24,450 100 218,413 0 0 0.00% 0
23.07.06 25,400 950 642,086 0 0 0.00% 0
23.07.05 26,200 800 350,507 0 0 0.00% 0
23.07.04 25,700 500 250,182 0 0 0.00% 0
23.07.03 25,700 0 168,866 0 0 0.00% 0
23.06.30 25,350 350 171,099 0 0 0.00% 0
23.06.29 25,350 0 117,862 0 0 0.00% 0
23.06.28 25,700 350 141,864 0 0 0.00% 0
23.06.27 24,900 800 302,403 0 0 0.00% 0
23.06.26 24,700 200 111,219 0 0 0.00% 0
23.06.23 25,150 450 316,164 0 0 0.00% 0
23.06.22 25,300 150 212,535 0 0 0.00% 0
23.06.21 25,600 300 234,237 0 0 0.00% 0
23.06.20 25,500 100 112,263 0 0 0.00% 0
23.06.19 25,700 200 251,277 0 0 0.00% 0
23.06.16 25,200 500 255,799 0 0 0.00% 0
23.06.15 25,500 300 300,791 0 0 0.00% 0
23.06.14 26,600 1,100 656,141 0 0 0.00% 0
23.06.13 26,350 250 254,526 0 0 0.00% 0
23.06.12 26,450 100 130,927 0 0 0.00% 0
23.06.09 26,650 200 415,859 0 0 0.00% 0
23.06.08 26,500 150 254,611 0 0 0.00% 0
23.06.07 26,800 300 224,292 0 0 0.00% 0
23.06.05 26,900 100 161,940 0 0 0.00% 0
23.06.02 26,950 50 208,478 0 0 0.00% 0
23.06.01 26,250 700 346,452 0 0 0.00% 0
23.05.31 25,850 400 285,242 0 0 0.00% 0
23.05.30 25,950 100 209,780 0 0 0.00% 0
23.05.26 26,400 450 197,212 0 0 0.00% 0
23.05.25 26,500 100 142,640 0 0 0.00% 0
23.05.24 26,550 50 208,350 0 0 0.00% 0
23.05.23 26,250 300 212,457 0 0 0.00% 0
23.05.22 25,900 350 244,461 0 0 0.00% 0
23.05.19 25,950 50 186,314 0 0 0.00% 0
23.05.18 25,450 500 174,390 0 0 0.00% 0
23.05.17 25,850 400 409,536 0 0 0.00% 0
23.05.16 26,150 300 334,376 0 0 0.00% 0
23.05.15 26,500 350 349,876 0 0 0.00% 0
23.05.12 27,100 600 834,213 0 0 0.00% 0
23.05.11 26,850 250 304,650 0 0 0.00% 0
23.05.10 27,150 300 260,278 0 0 0.00% 0
23.05.09 27,100 50 160,435 0 0 0.00% 0
23.05.08 26,950 150 251,214 0 0 0.00% 0
23.05.04 26,900 50 200,909 0 0 0.00% 0
23.05.03 27,750 850 344,989 0 0 0.00% 0
23.05.02 26,800 950 384,539 0 0 0.00% 0
23.04.28 26,850 50 286,904 0 0 0.00% 0
23.04.27 26,650 200 252,018 0 0 0.00% 0
23.04.26 26,800 150 200,637 0 0 0.00% 0
23.04.25 27,200 400 295,965 0 0 0.00% 0
23.04.24 28,100 900 274,024 0 0 0.00% 0
23.04.21 27,850 250 230,743 0 0 0.00% 0
23.04.20 27,800 150 246,677 0 0 0.00% 0
23.04.19 27,300 500 283,286 0 0 0.00% 0
23.04.18 27,850 550 248,110 0 0 0.00% 0
23.04.17 27,600 250 249,223 0 0 0.00% 0
23.04.14 27,300 300 264,091 0 0 0.00% 0
23.04.13 27,700 400 264,029 0 0 0.00% 0
23.04.12 26,600 1,100 407,202 0 0 0.00% 0
23.04.11 26,450 150 271,458 0 0 0.00% 0
23.04.10 26,650 200 218,448 0 0 0.00% 0
23.04.07 26,700 50 219,079 0 0 0.00% 0
23.04.06 26,900 200 290,228 0 0 0.00% 0
23.04.05 27,100 200 157,302 0 0 0.00% 0
23.04.04 27,150 50 276,828 0 0 0.00% 0
23.04.03 27,100 50 180,176 0 0 0.00% 0
23.03.31 27,550 450 484,778 0 0 0.00% 0
23.03.30 27,500 50 250,533 0 0 0.00% 0
23.03.29 27,350 150 336,319 0 0 0.00% 0
23.03.28 26,800 550 369,649 0 0 0.00% 0
23.03.27 26,100 700 246,151 0 0 0.00% 0
23.03.24 26,300 200 329,020 0 0 0.00% 0
23.03.23 26,550 250 156,602 0 0 0.00% 0
23.03.22 26,350 200 159,563 0 0 0.00% 0
23.03.21 26,550 200 185,265 0 0 0.00% 0
23.03.20 27,150 600 248,329 0 0 0.00% 0
23.03.17 25,700 1,450 442,871 0 0 0.00% 0
23.03.16 25,750 50 208,566 0 0 0.00% 0
23.03.15 25,500 250 395,670 0 0 0.00% 0
23.03.14 26,550 1,050 411,479 0 0 0.00% 0
23.03.13 26,700 150 272,595 0 0 0.00% 0
23.03.10 27,450 750 432,935 0 0 0.00% 0
23.03.09 27,450 0 401,909 0 0 0.00% 0
23.03.08 27,950 500 299,249 0 0 0.00% 0
23.03.07 27,850 100 215,535 0 0 0.00% 0
23.03.06 27,900 50 315,922 0 0 0.00% 0
23.03.03 27,900 0 238,435 0 0 0.00% 0
23.03.02 28,050 150 387,463 0 0 0.00% 0
23.02.28 28,700 650 793,484 0 0 0.00% 0
23.02.27 31,200 2,500 1,177,088 0 0 0.00% 0
23.02.24 30,700 500 258,876 0 0 0.00% 0
23.02.23 30,850 150 389,145 0 0 0.00% 0
23.02.22 31,500 650 268,430 0 0 0.00% 0
23.02.21 31,300 200 191,704 0 0 0.00% 0
23.02.20 31,400 100 223,641 0 0 0.00% 0
23.02.17 31,350 50 216,087 0 0 0.00% 0
23.02.16 31,350 0 249,749 0 0 0.00% 0
23.02.15 32,100 750 290,277 0 0 0.00% 0
23.02.14 32,500 400 208,262 0 0 0.00% 0
23.02.13 31,650 850 406,956 0 0 0.00% 0
23.02.10 31,400 250 306,548 0 0 0.00% 0
23.02.09 32,150 750 533,809 0 0 0.00% 0
23.02.08 31,500 650 254,452 0 0 0.00% 0
23.02.06 32,600 350 294,172 0 0 0.00% 0
23.02.03 32,600 0 330,959 0 0 0.00% 0
23.02.02 33,400 800 585,916 0 0 0.00% 0
23.02.01 33,350 50 167,549 0 0 0.00% 0
23.01.31 34,350 1,000 484,196 0 0 0.00% 0
23.01.30 34,400 50 245,636 0 0 0.00% 0
23.01.27 34,300 0 208,045 0 0 0.00% 0
23.01.25 33,900 100 230,353 0 0 0.00% 0
23.01.20 33,900 100 277,465 0 0 0.00% 0
23.01.19 34,000 900 455,314 0 0 0.00% 0
23.01.18 33,100 650 295,589 0 0 0.00% 0
23.01.17 33,750 900 454,183 0 0 0.00% 0
23.01.16 32,850 150 363,669 0 0 0.00% 0
23.01.13 33,000 600 351,949 0 0 0.00% 0
23.01.12 32,400 300 381,939 0 0 0.00% 0
23.01.11 32,100 0 431,637 0 0 0.00% 0
23.01.10 32,100 150 332,620 0 0 0.00% 0
23.01.09 32,250 600 332,762 0 0 0.00% 0
23.01.06 31,650 150 467,319 0 0 0.00% 0
23.01.05 31,500 1,050 709,507 0 0 0.00% 0
23.01.04 32,550 650 507,791 0 0 0.00% 0
23.01.03 33,200 50 308,213 0 0 0.00% 0
23.01.02 33,250 2,950 756,043 0 0 0.00% 0
22.12.29 36,200 2,200 586,474 0 0 0.00% 0
22.12.28 38,400 50 559,833 0 0 0.00% 0
22.12.27 38,450 1,050 639,651 0 0 0.00% 0
22.12.26 39,500 850 578,660 0 0 0.00% 0
22.12.23 38,650 50 381,419 0 0 0.00% 0
22.12.22 38,600 650 549,918 0 0 0.00% 0
22.12.21 37,950 1,400 655,683 0 0 0.00% 0
22.12.20 36,550 400 396,088 0 0 0.00% 0
22.12.19 36,950 250 510,705 0 0 0.00% 0
22.12.16 36,700 1,950 1,125,428 0 0 0.00% 0
22.12.15 34,750 250 146,450 0 0 0.00% 0
22.12.14 35,000 350 260,938 0 0 0.00% 0
22.12.13 34,650 150 172,874 0 0 0.00% 0
22.12.12 34,500 50 111,985 0 0 0.00% 0
22.12.09 34,550 900 294,462 0 0 0.00% 0
22.12.08 33,650 0 312,687 0 0 0.00% 0
22.12.07 33,650 100 163,085 0 0 0.00% 0
22.12.06 33,550 600 288,043 0 0 0.00% 0
22.12.05 34,150 200 191,030 0 0 0.00% 0
22.12.02 34,350 650 242,529 0 0 0.00% 0
22.12.01 35,000 100 318,785 0 0 0.00% 0
22.11.30 34,900 900 346,001 0 0 0.00% 0
22.11.29 34,000 150 280,393 0 0 0.00% 0
22.11.28 34,150 750 269,393 0 0 0.00% 0
22.11.25 34,900 250 146,195 0 0 0.00% 0
22.11.24 35,150 500 202,059 0 0 0.00% 0
22.11.23 34,650 550 313,145 0 0 0.00% 0
22.11.22 34,100 50 183,104 0 0 0.00% 0
22.11.21 34,050 550 208,931 0 0 0.00% 0
22.11.18 34,600 100 270,557 0 0 0.00% 0
22.11.17 34,500 700 248,425 0 0 0.00% 0
22.11.16 35,200 50 313,081 0 0 0.00% 0
22.11.15 35,250 150 233,845 0 0 0.00% 0
22.11.14 35,100 450 458,827 0 0 0.00% 0
22.11.11 35,550 900 843,443 0 0 0.00% 0
22.11.10 36,450 250 509,234 0 0 0.00% 0
22.11.09 36,200 200 291,502 0 0 0.00% 0
22.11.08 36,000 350 289,562 0 0 0.00% 0
22.11.07 35,650 100 209,590 0 0 0.00% 0
22.11.04 35,550 500 166,912 0 0 0.00% 0
22.11.03 35,050 200 164,229 0 0 0.00% 0
22.11.02 34,850 450 176,892 0 0 0.00% 0
22.11.01 35,300 500 164,753 0 0 0.00% 0
22.10.31 34,800 450 205,899 0 0 0.00% 0
22.10.28 35,250 700 234,147 0 0 0.00% 0
22.10.27 34,550 1,150 319,412 0 0 0.00% 0
22.10.26 33,400 50 177,246 0 0 0.00% 0
22.10.25 33,350 200 216,171 0 0 0.00% 0
22.10.24 33,550 200 155,553 0 0 0.00% 0
22.10.21 33,350 1,100 246,236 0 0 0.00% 0
22.10.20 34,450 350 474,851 0 0 0.00% 0
22.10.19 34,100 750 192,501 0 0 0.00% 0
22.10.18 34,850 1,350 341,563 0 0 0.00% 0
22.10.17 33,500 700 240,045 0 0 0.00% 0
22.10.14 34,200 1,750 318,387 0 0 0.00% 0
22.10.13 32,450 2,100 519,009 0 0 0.00% 0
22.10.12 34,550 50 201,634 0 0 0.00% 0
22.10.11 34,500 1,550 318,574 0 0 0.00% 0
22.10.07 36,050 1,500 631,901 0 0 0.00% 0
22.10.06 34,550 600 377,717 0 0 0.00% 0
22.10.05 35,150 50 280,768 0 0 0.00% 0
22.10.04 35,100 1,300 559,465 0 0 0.00% 0
22.09.30 33,800 300 604,020 0 0 0.00% 0
22.09.29 34,100 600 339,592 0 0 0.00% 0
22.09.28 33,500 750 331,259 0 0 0.00% 0
22.09.27 34,250 200 263,323 0 0 0.00% 0
22.09.26 34,050 1,950 385,483 0 0 0.00% 0
22.09.23 36,000 800 257,174 0 0 0.00% 0
22.09.22 36,800 550 419,122 0 0 0.00% 0
22.09.21 36,250 50 155,723 0 0 0.00% 0
22.09.20 36,200 100 232,017 0 0 0.00% 0
22.09.19 36,300 600 190,406 0 0 0.00% 0
22.09.16 36,900 850 283,462 0 0 0.00% 0
22.09.15 37,750 50 272,099 0 0 0.00% 0
22.09.14 37,700 750 264,585 0 0 0.00% 0
22.09.13 38,450 900 511,403 0 0 0.00% 0
22.09.08 39,350 250 311,558 0 0 0.00% 0
22.09.07 39,100 2,000 629,172 0 0 0.00% 0
22.09.06 41,100 1,400 515,555 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 08:21 더보기 >