한화오션

(042660)    I    코스피 운수장비 11.21 15:32
35,850 전일 37,550 고가 37,700 상한가 46,600 거래량
(주)
5,368,574
1,700 -4.53% 시가 37,300 저가 34,950 하한가 25,100 거래대금
(백만)
193,481
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 37,550 1,700 5,368,574 -1,731 55,250,956 18.03% 251,162,438
24.11.20 37,050 500 5,788,662 -599,892 55,252,687 18.03% 251,160,707
24.11.19 38,100 1,050 7,038,427 -655,974 55,852,579 18.23% 250,560,815
24.11.18 39,100 1,000 8,763,216 -821,536 56,508,553 18.44% 249,904,841
24.11.15 39,200 100 14,800,564 307,149 57,330,089 18.71% 249,083,305
24.11.14 33,800 5,450 18,190,778 1,542,416 57,022,940 18.61% 249,390,454
24.11.13 36,800 3,000 10,047,892 154,034 55,480,524 18.11% 250,932,870
24.11.12 37,300 500 11,127,937 -489,413 55,326,490 18.06% 251,086,904
24.11.11 36,200 1,100 11,988,008 309,561 55,815,903 18.22% 250,597,491
24.11.08 33,850 2,350 16,363,988 769,557 55,506,342 18.11% 250,907,052
24.11.07 27,800 6,050 13,352,427 54,736,785 54,736,785 17.86% 251,676,609
24.11.06 27,600 200 916,406 0 0 0.00% 0
24.11.05 27,050 550 543,501 0 0 0.00% 0
24.11.04 26,800 250 658,807 0 0 0.00% 0
24.11.01 26,750 50 647,128 0 0 0.00% 0
24.10.31 27,550 800 1,289,918 0 0 0.00% 0
24.10.30 28,450 900 1,536,720 0 0 0.00% 0
24.10.29 29,550 1,100 1,697,256 0 0 0.00% 0
24.10.28 29,750 200 537,719 0 0 0.00% 0
24.10.25 29,750 0 539,820 0 0 0.00% 0
24.10.24 30,550 800 1,050,218 0 0 0.00% 0
24.10.23 30,500 50 625,978 0 0 0.00% 0
24.10.22 31,000 500 596,292 0 0 0.00% 0
24.10.21 30,850 150 307,292 0 0 0.00% 0
24.10.18 31,350 500 681,944 0 0 0.00% 0
24.10.17 30,950 400 811,522 0 0 0.00% 0
24.10.16 31,150 200 724,846 0 0 0.00% 0
24.10.15 30,700 450 804,322 0 0 0.00% 0
24.10.14 30,850 150 524,358 0 0 0.00% 0
24.10.11 31,700 850 686,609 0 0 0.00% 0
24.10.10 30,850 850 1,248,473 0 0 0.00% 0
24.10.08 31,000 150 657,132 0 0 0.00% 0
24.10.07 31,300 300 943,550 0 0 0.00% 0
24.10.04 30,600 700 736,542 0 0 0.00% 0
24.10.02 30,550 50 637,918 0 0 0.00% 0
24.09.30 30,550 0 679,817 0 0 0.00% 0
24.09.27 32,000 1,450 1,567,126 0 0 0.00% 0
24.09.26 32,100 100 816,360 0 0 0.00% 0
24.09.25 32,350 250 930,472 0 0 0.00% 0
24.09.24 32,650 300 732,211 0 0 0.00% 0
24.09.23 32,750 100 863,373 0 0 0.00% 0
24.09.20 31,600 1,150 1,374,633 0 0 0.00% 0
24.09.19 30,600 1,000 873,405 0 0 0.00% 0
24.09.13 30,300 300 907,179 0 0 0.00% 0
24.09.12 29,050 1,250 778,878 0 0 0.00% 0
24.09.11 29,700 650 1,292,127 0 0 0.00% 0
24.09.10 30,100 400 879,660 0 0 0.00% 0
24.09.09 30,650 550 1,159,259 0 0 0.00% 0
24.09.06 32,100 1,450 1,447,169 0 0 0.00% 0
24.09.05 32,750 650 1,783,764 0 0 0.00% 0
24.09.04 34,000 1,250 1,548,497 0 0 0.00% 0
24.09.03 34,550 550 1,051,425 0 0 0.00% 0
24.09.02 34,550 0 1,934,887 0 0 0.00% 0
24.08.30 32,700 1,850 4,938,237 0 0 0.00% 0
24.08.29 32,350 350 1,495,403 0 0 0.00% 0
24.08.28 33,200 850 1,153,991 0 0 0.00% 0
24.08.27 32,700 500 1,794,006 0 0 0.00% 0
24.08.26 33,150 450 1,119,523 0 0 0.00% 0
24.08.23 32,250 900 1,384,884 0 0 0.00% 0
24.08.22 33,200 950 2,017,080 0 0 0.00% 0
24.08.21 32,800 400 2,390,284 0 0 0.00% 0
24.08.20 31,300 1,500 1,965,892 0 0 0.00% 0
24.08.19 31,800 500 1,125,249 0 0 0.00% 0
24.08.16 31,250 550 1,245,881 0 0 0.00% 0
24.08.14 30,950 300 788,752 0 0 0.00% 0
24.08.13 31,500 550 724,197 0 0 0.00% 0
24.08.12 31,500 0 802,603 0 0 0.00% 0
24.08.09 31,350 150 1,162,070 0 0 0.00% 0
24.08.08 30,400 950 1,984,099 0 0 0.00% 0
24.08.07 29,300 1,100 1,571,477 0 0 0.00% 0
24.08.06 26,950 2,350 2,143,194 0 0 0.00% 0
24.08.05 31,150 4,200 3,468,511 0 0 0.00% 0
24.08.02 32,600 1,450 2,431,580 0 0 0.00% 0
24.08.01 30,550 2,050 4,595,753 0 0 0.00% 0
24.07.31 30,100 450 1,992,544 0 0 0.00% 0
24.07.30 30,100 0 1,274,472 0 0 0.00% 0
24.07.29 30,950 850 2,159,619 0 0 0.00% 0
24.07.26 29,000 1,950 4,283,142 0 0 0.00% 0
24.07.25 30,300 1,300 1,720,423 0 0 0.00% 0
24.07.24 30,950 650 1,356,331 0 0 0.00% 0
24.07.23 30,400 550 1,585,562 0 0 0.00% 0
24.07.22 30,100 300 1,301,996 0 0 0.00% 0
24.07.19 30,450 350 887,846 0 0 0.00% 0
24.07.18 31,400 950 1,913,060 0 0 0.00% 0
24.07.17 30,500 900 5,001,067 0 0 0.00% 0
24.07.16 30,100 400 1,399,569 0 0 0.00% 0
24.07.15 29,900 200 1,205,259 0 0 0.00% 0
24.07.12 30,000 100 599,785 0 0 0.00% 0
24.07.11 29,850 150 1,152,148 0 0 0.00% 0
24.07.10 30,250 400 1,365,505 0 0 0.00% 0
24.07.09 30,400 150 520,600 0 0 0.00% 0
24.07.08 30,100 300 993,237 0 0 0.00% 0
24.07.05 30,150 50 825,540 0 0 0.00% 0
24.07.04 30,050 100 884,509 0 0 0.00% 0
24.07.03 31,100 1,050 1,158,966 0 0 0.00% 0
24.07.02 31,450 350 980,250 0 0 0.00% 0
24.07.01 30,550 900 1,924,507 0 0 0.00% 0
24.06.28 29,750 800 1,077,332 0 0 0.00% 0
24.06.27 30,300 550 1,333,056 0 0 0.00% 0
24.06.26 31,700 1,400 2,522,317 0 0 0.00% 0
24.06.25 32,000 300 2,429,542 0 0 0.00% 0
24.06.24 31,750 250 1,942,287 0 0 0.00% 0
24.06.21 32,050 300 3,930,776 0 0 0.00% 0
24.06.20 33,100 1,050 1,343,397 0 0 0.00% 0
24.06.19 31,850 1,250 2,153,446 0 0 0.00% 0
24.06.18 32,500 650 1,178,638 0 0 0.00% 0
24.06.17 32,250 250 1,830,627 0 0 0.00% 0
24.06.14 31,450 800 1,915,598 0 0 0.00% 0
24.06.13 31,900 450 2,271,315 0 0 0.00% 0
24.06.12 30,350 1,550 2,225,516 0 0 0.00% 0
24.06.11 30,300 50 1,047,508 0 0 0.00% 0
24.06.10 30,500 200 1,214,493 0 0 0.00% 0
24.06.07 28,950 1,550 1,662,589 0 0 0.00% 0
24.06.05 29,900 950 1,048,607 0 0 0.00% 0
24.06.04 31,100 1,200 1,089,737 0 0 0.00% 0
24.06.03 29,700 1,400 1,959,759 0 0 0.00% 0
24.05.31 29,850 150 2,401,466 0 0 0.00% 0
24.05.30 30,750 900 902,997 0 0 0.00% 0
24.05.29 30,900 150 906,577 0 0 0.00% 0
24.05.28 30,800 100 828,320 0 0 0.00% 0
24.05.27 31,700 900 1,284,351 0 0 0.00% 0
24.05.24 30,800 900 1,051,256 0 0 0.00% 0
24.05.23 30,300 500 850,320 0 0 0.00% 0
24.05.22 31,150 850 1,441,665 0 0 0.00% 0
24.05.21 31,250 100 701,597 0 0 0.00% 0
24.05.20 32,050 800 1,109,468 0 0 0.00% 0
24.05.17 32,900 850 1,386,866 0 0 0.00% 0
24.05.16 32,500 400 1,371,041 0 0 0.00% 0
24.05.14 33,200 700 1,391,941 0 0 0.00% 0
24.05.13 31,650 1,550 2,217,963 0 0 0.00% 0
24.05.10 32,550 900 1,693,020 0 0 0.00% 0
24.05.09 32,450 100 1,198,451 0 0 0.00% 0
24.05.08 32,200 250 1,302,066 0 0 0.00% 0
24.05.07 31,000 1,200 2,116,468 0 0 0.00% 0
24.05.03 31,200 200 976,741 0 0 0.00% 0
24.05.02 32,050 850 1,555,531 0 0 0.00% 0
24.04.30 33,200 1,150 1,488,887 0 0 0.00% 0
24.04.29 32,500 700 1,801,165 0 0 0.00% 0
24.04.26 32,600 100 2,767,685 0 0 0.00% 0
24.04.25 34,450 1,850 3,989,455 0 0 0.00% 0
24.04.24 34,750 300 5,296,726 0 0 0.00% 0
24.04.23 32,200 2,550 6,710,003 0 0 0.00% 0
24.04.22 32,700 500 2,368,030 0 0 0.00% 0
24.04.19 33,300 600 4,071,336 0 0 0.00% 0
24.04.18 29,000 4,300 7,077,390 0 0 0.00% 0
24.04.17 29,000 0 1,027,112 0 0 0.00% 0
24.04.16 29,650 650 1,378,742 0 0 0.00% 0
24.04.15 28,500 1,150 2,473,623 0 0 0.00% 0
24.04.12 26,150 2,350 2,541,621 0 0 0.00% 0
24.04.11 27,250 1,100 1,100,051 0 0 0.00% 0
24.04.09 26,800 450 1,005,735 0 0 0.00% 0
24.04.08 27,150 350 861,963 0 0 0.00% 0
24.04.05 25,850 1,300 1,936,834 0 0 0.00% 0
24.04.04 27,750 1,900 4,536,348 0 0 0.00% 0
24.04.03 28,250 500 1,180,345 0 0 0.00% 0
24.04.02 27,950 300 1,278,517 0 0 0.00% 0
24.04.01 27,600 350 1,408,042 0 0 0.00% 0
24.03.29 27,400 200 1,097,808 0 0 0.00% 0
24.03.28 28,200 800 1,770,360 0 0 0.00% 0
24.03.27 29,500 1,300 2,781,227 0 0 0.00% 0
24.03.26 30,000 500 2,095,095 0 0 0.00% 0
24.03.25 30,700 700 1,854,417 0 0 0.00% 0
24.03.22 30,350 350 1,595,178 0 0 0.00% 0
24.03.21 29,400 950 2,419,754 0 0 0.00% 0
24.03.20 28,200 1,200 2,125,986 0 0 0.00% 0
24.03.19 29,100 900 2,138,151 0 0 0.00% 0
24.03.18 27,000 2,100 4,079,711 0 0 0.00% 0
24.03.15 27,000 0 3,203,390 0 0 0.00% 0
24.03.14 24,250 2,750 5,835,352 0 0 0.00% 0
24.03.13 24,250 0 636,946 0 0 0.00% 0
24.03.12 24,450 200 867,603 0 0 0.00% 0
24.03.11 22,550 1,900 2,281,298 0 0 0.00% 0
24.03.08 22,700 150 518,301 0 0 0.00% 0
24.03.07 22,300 400 693,541 0 0 0.00% 0
24.03.06 22,500 200 622,753 0 0 0.00% 0
24.03.05 22,900 400 770,384 0 0 0.00% 0
24.03.04 23,600 700 1,045,130 0 0 0.00% 0
24.02.29 24,300 700 2,449,667 0 0 0.00% 0
24.02.28 24,150 150 1,660,202 0 0 0.00% 0
24.02.27 22,950 1,200 2,263,419 0 0 0.00% 0
24.02.26 21,900 1,050 1,095,009 0 0 0.00% 0
24.02.23 21,750 150 739,927 0 0 0.00% 0
24.02.22 22,150 400 994,954 0 0 0.00% 0
24.02.21 22,050 100 557,093 0 0 0.00% 0
24.02.20 22,550 500 729,788 0 0 0.00% 0
24.02.19 22,500 50 629,926 0 0 0.00% 0
24.02.16 22,650 150 531,259 0 0 0.00% 0
24.02.15 23,100 450 697,018 0 0 0.00% 0
24.02.14 23,500 400 566,151 0 0 0.00% 0
24.02.13 23,000 500 764,227 0 0 0.00% 0
24.02.08 22,850 150 698,408 0 0 0.00% 0
24.02.07 22,300 550 511,070 0 0 0.00% 0
24.02.06 22,350 50 343,417 0 0 0.00% 0
24.02.05 22,550 200 580,102 0 0 0.00% 0
24.02.02 22,050 500 494,891 0 0 0.00% 0
24.02.01 21,950 100 433,242 0 0 0.00% 0
24.01.31 21,700 250 371,631 0 0 0.00% 0
24.01.30 22,000 300 460,468 0 0 0.00% 0
24.01.29 21,950 50 546,480 0 0 0.00% 0
24.01.26 22,200 250 389,957 0 0 0.00% 0
24.01.25 21,900 300 598,368 0 0 0.00% 0
24.01.24 22,250 350 355,092 0 0 0.00% 0
24.01.23 22,250 0 600,977 0 0 0.00% 0
24.01.22 22,400 150 465,217 0 0 0.00% 0
24.01.19 21,600 800 561,935 0 0 0.00% 0
24.01.18 21,400 200 482,863 0 0 0.00% 0
24.01.17 22,100 700 911,318 0 0 0.00% 0
24.01.16 23,050 950 683,262 0 0 0.00% 0
24.01.15 23,000 50 606,783 0 0 0.00% 0
24.01.12 22,750 250 634,494 0 0 0.00% 0
24.01.11 23,500 750 1,356,908 0 0 0.00% 0
24.01.10 23,800 300 586,671 0 0 0.00% 0
24.01.09 24,200 400 698,878 0 0 0.00% 0
24.01.08 24,900 700 768,630 0 0 0.00% 0
24.01.05 25,100 200 468,880 0 0 0.00% 0
24.01.04 24,900 200 546,315 0 0 0.00% 0
24.01.03 25,450 550 615,083 0 0 0.00% 0
24.01.02 25,100 350 722,928 0 0 0.00% 0
23.12.28 24,950 150 826,788 0 0 0.00% 0
23.12.27 24,600 350 673,020 0 0 0.00% 0
23.12.26 24,550 50 785,420 0 0 0.00% 0
23.12.22 24,500 50 765,919 0 0 0.00% 0
23.12.21 25,500 1,000 1,667,727 0 0 0.00% 0
23.12.20 25,500 0 1,461,669 0 0 0.00% 0
23.12.19 26,300 800 1,723,969 0 0 0.00% 0
23.12.18 27,150 850 1,444,507 0 0 0.00% 0
23.12.15 25,850 1,300 3,881,217 0 0 0.00% 0
23.12.14 26,050 200 3,530,663 0 0 0.00% 0
23.12.13 26,250 200 837,938 0 0 0.00% 0
23.12.12 25,450 800 1,008,881 0 0 0.00% 0
23.12.11 25,750 300 812,268 0 0 0.00% 0
23.12.08 25,700 50 815,229 0 0 0.00% 0
23.12.07 26,550 850 1,025,204 0 0 0.00% 0
23.12.06 25,750 800 1,528,828 0 0 0.00% 0
23.12.05 26,950 1,200 1,607,676 0 0 0.00% 0
23.12.04 27,150 200 1,463,709 0 0 0.00% 0
23.12.01 27,300 150 1,671,914 0 0 0.00% 0
23.11.30 26,800 500 2,436,607 0 0 0.00% 0
23.11.29 25,550 1,250 4,995,276 0 0 0.00% 0
23.11.28 23,350 2,200 8,952,778 0 0 0.00% 0
23.11.27 22,650 700 3,849,584 0 0 0.00% 0
23.11.24 27,200 4,550 9,780,484 0 0 0.00% 0
23.11.23 27,600 400 697,894 0 0 0.00% 0
23.11.22 26,750 850 1,254,511 0 0 0.00% 0
23.11.21 27,450 700 901,968 0 0 0.00% 0
23.11.20 24,500 2,950 1,482,336 0 0 0.00% 0
23.11.17 25,400 900 383,878 0 0 0.00% 0
23.11.16 25,050 250 697,616 0 0 0.00% 0
23.11.15 23,200 1,850 841,333 0 0 0.00% 0
23.11.14 22,650 550 445,941 0 0 0.00% 0
23.11.13 23,700 1,050 562,612 0 0 0.00% 0
23.11.10 24,100 400 446,069 0 0 0.00% 0
23.11.09 24,550 450 594,669 0 0 0.00% 0
23.11.08 26,300 1,750 808,824 0 0 0.00% 0
23.11.07 26,800 500 841,155 0 0 0.00% 0
23.11.06 23,900 2,900 1,272,737 0 0 0.00% 0
23.11.03 23,900 0 1,319,296 0 0 0.00% 0
23.11.02 23,550 350 721,895 0 0 0.00% 0
23.11.01 23,600 50 628,400 0 0 0.00% 0
23.10.31 24,750 1,150 642,425 0 0 0.00% 0
23.10.30 24,400 350 343,908 0 0 0.00% 0
23.10.27 24,650 250 599,975 0 0 0.00% 0
23.10.26 25,400 750 777,265 0 0 0.00% 0
23.10.25 24,700 700 1,260,540 0 0 0.00% 0
23.10.24 24,400 300 731,572 0 0 0.00% 0
23.10.23 25,400 1,000 866,050 0 0 0.00% 0
23.10.20 25,850 450 476,374 0 0 0.00% 0
23.10.19 26,450 600 625,325 0 0 0.00% 0
23.10.18 27,250 800 985,157 0 0 0.00% 0
23.10.17 27,700 450 819,495 0 0 0.00% 0
23.10.16 27,700 0 621,117 0 0 0.00% 0
23.10.13 29,600 1,900 776,014 0 0 0.00% 0
23.10.12 29,600 0 946,551 0 0 0.00% 0
23.10.11 28,650 950 631,958 0 0 0.00% 0
23.10.10 28,800 150 629,522 0 0 0.00% 0
23.10.06 29,250 450 383,823 0 0 0.00% 0
23.10.05 29,550 300 325,039 0 0 0.00% 0
23.10.04 30,950 1,400 437,558 0 0 0.00% 0
23.09.27 30,600 350 405,442 0 0 0.00% 0
23.09.26 31,050 450 393,666 0 0 0.00% 0
23.09.25 30,150 900 479,176 0 0 0.00% 0
23.09.22 35,400 1,300 1,079,631 0 0 0.00% 0
23.09.21 35,050 350 564,936 0 0 0.00% 0
23.09.20 34,750 300 441,898 0 0 0.00% 0
23.09.19 35,300 550 837,276 0 0 0.00% 0
23.09.18 35,450 150 472,908 0 0 0.00% 0
23.09.15 34,400 1,050 921,766 0 0 0.00% 0
23.09.14 34,600 200 1,351,396 0 0 0.00% 0
23.09.13 34,850 250 469,147 0 0 0.00% 0
23.09.12 35,300 450 407,210 0 0 0.00% 0
23.09.11 34,600 700 639,536 0 0 0.00% 0
23.09.08 35,100 500 370,110 0 0 0.00% 0
23.09.07 35,600 500 457,406 0 0 0.00% 0
23.09.06 35,450 150 502,693 0 0 0.00% 0
23.09.05 36,100 650 544,484 0 0 0.00% 0
23.09.04 35,000 1,100 923,367 0 0 0.00% 0
23.09.01 38,350 3,350 1,879,140 0 0 0.00% 0
23.08.31 39,550 1,200 3,868,740 0 0 0.00% 0
23.08.30 40,250 700 1,327,590 0 0 0.00% 0
23.08.29 37,650 2,600 1,730,716 0 0 0.00% 0
23.08.28 35,000 2,650 1,502,439 0 0 0.00% 0
23.08.25 35,050 50 941,599 0 0 0.00% 0
23.08.24 35,200 150 1,671,554 0 0 0.00% 0
23.08.23 35,850 650 769,746 0 0 0.00% 0
23.08.22 37,750 1,900 2,173,027 0 0 0.00% 0
23.08.21 38,250 500 686,276 0 0 0.00% 0
23.08.18 39,800 1,550 742,377 0 0 0.00% 0
23.08.17 40,650 850 1,012,004 0 0 0.00% 0
23.08.16 43,300 2,650 1,276,692 0 0 0.00% 0
23.08.14 46,400 3,100 1,341,384 0 0 0.00% 0
23.08.11 46,450 50 1,369,194 0 0 0.00% 0
23.08.10 45,650 800 871,876 0 0 0.00% 0
23.08.09 46,500 850 779,113 0 0 0.00% 0
23.08.08 45,250 1,250 938,053 0 0 0.00% 0
23.08.07 46,500 1,250 774,405 0 0 0.00% 0
23.08.04 46,100 400 898,317 0 0 0.00% 0
23.08.03 47,400 1,300 880,265 0 0 0.00% 0
23.08.02 48,900 1,500 1,034,490 0 0 0.00% 0
23.08.01 46,750 2,150 1,510,423 0 0 0.00% 0
23.07.31 45,200 1,550 991,227 0 0 0.00% 0
23.07.28 42,150 3,050 1,354,921 0 0 0.00% 0
23.07.27 43,300 1,150 2,141,899 0 0 0.00% 0
23.07.26 45,350 1,950 1,114,002 0 0 0.00% 0
23.07.25 43,400 1,950 1,724,175 0 0 0.00% 0
23.07.24 44,000 600 1,233,000 0 0 0.00% 0
23.07.21 44,350 350 1,381,753 0 0 0.00% 0
23.07.20 46,500 2,150 1,399,760 0 0 0.00% 0
23.07.19 46,500 0 1,547,222 0 0 0.00% 0
23.07.18 47,100 600 1,136,207 0 0 0.00% 0
23.07.17 47,700 600 1,558,147 0 0 0.00% 0
23.07.14 48,450 750 1,863,781 0 0 0.00% 0
23.07.13 46,000 2,450 1,903,033 0 0 0.00% 0
23.07.12 44,900 1,100 3,733,853 0 0 0.00% 0
23.07.11 42,050 2,850 1,681,879 0 0 0.00% 0
23.07.10 41,100 950 1,460,431 0 0 0.00% 0
23.07.07 38,800 2,300 2,795,373 0 0 0.00% 0
23.07.06 38,700 100 1,247,620 0 0 0.00% 0
23.07.05 38,400 300 1,044,347 0 0 0.00% 0
23.07.04 37,900 500 1,072,473 0 0 0.00% 0
23.07.03 37,700 200 1,027,680 0 0 0.00% 0
23.06.30 37,600 100 743,670 0 0 0.00% 0
23.06.29 37,450 150 706,932 0 0 0.00% 0
23.06.28 37,700 250 879,689 0 0 0.00% 0
23.06.27 36,850 850 1,144,881 0 0 0.00% 0
23.06.26 37,650 800 1,019,029 0 0 0.00% 0
23.06.23 39,100 1,450 1,561,179 0 0 0.00% 0
23.06.22 39,300 200 2,413,493 0 0 0.00% 0
23.06.21 38,200 1,100 3,506,520 0 0 0.00% 0
23.06.20 34,100 4,100 6,269,074 0 0 0.00% 0
23.06.19 33,150 950 2,307,639 0 0 0.00% 0
23.06.16 29,600 3,550 5,738,788 0 0 0.00% 0
23.06.15 29,200 400 820,037 0 0 0.00% 0
23.06.14 28,050 1,150 1,498,469 0 0 0.00% 0
23.06.13 30,100 2,050 2,476,938 0 0 0.00% 0
23.06.12 29,000 1,100 1,563,644 0 0 0.00% 0
23.06.09 29,150 150 725,799 0 0 0.00% 0
23.06.08 29,050 100 1,173,052 0 0 0.00% 0
23.06.07 28,800 250 630,704 0 0 0.00% 0
23.06.05 27,300 1,500 1,020,915 0 0 0.00% 0
23.06.02 27,200 100 704,477 0 0 0.00% 0
23.06.01 28,350 1,150 905,924 0 0 0.00% 0
23.05.31 28,650 300 478,532 0 0 0.00% 0
23.05.30 28,650 0 758,901 0 0 0.00% 0
23.05.26 29,100 450 849,311 0 0 0.00% 0
23.05.25 30,950 1,850 1,248,314 0 0 0.00% 0
23.05.24 28,800 2,150 2,155,359 0 0 0.00% 0
23.05.23 29,000 200 994,869 0 0 0.00% 0
23.05.22 25,950 3,050 2,164,277 0 0 0.00% 0
23.05.19 25,400 550 398,860 0 0 0.00% 0
23.05.18 25,350 50 259,864 0 0 0.00% 0
23.05.17 25,250 100 470,355 0 0 0.00% 0
23.05.16 25,200 50 283,811 0 0 0.00% 0
23.05.15 24,950 250 243,608 0 0 0.00% 0
23.05.12 25,550 600 302,755 0 0 0.00% 0
23.05.11 25,550 0 367,424 0 0 0.00% 0
23.05.10 26,550 1,000 496,825 0 0 0.00% 0
23.05.09 25,400 1,150 673,337 0 0 0.00% 0
23.05.08 25,200 200 381,777 0 0 0.00% 0
23.05.04 25,450 250 500,961 0 0 0.00% 0
23.05.03 26,250 800 669,830 0 0 0.00% 0
23.05.02 26,950 700 669,173 0 0 0.00% 0
23.04.28 27,000 50 831,319 0 0 0.00% 0
23.04.27 27,550 550 548,213 0 0 0.00% 0
23.04.26 28,550 1,000 475,579 0 0 0.00% 0
23.04.25 28,200 350 761,675 0 0 0.00% 0
23.04.24 28,100 100 518,695 0 0 0.00% 0
23.04.21 29,800 1,700 814,126 0 0 0.00% 0
23.04.20 29,700 100 665,431 0 0 0.00% 0
23.04.19 28,050 1,650 1,103,972 0 0 0.00% 0
23.04.18 28,250 200 564,649 0 0 0.00% 0
23.04.17 26,600 1,650 1,119,438 0 0 0.00% 0
23.04.14 26,300 450 606,949 0 0 0.00% 0
23.04.13 25,650 650 484,517 0 0 0.00% 0
23.04.12 25,000 650 553,375 0 0 0.00% 0
23.04.11 24,850 150 293,712 0 0 0.00% 0
23.04.10 24,950 100 308,701 0 0 0.00% 0
23.04.07 25,100 150 314,897 0 0 0.00% 0
23.04.06 25,650 550 366,068 0 0 0.00% 0
23.04.05 26,050 400 339,357 0 0 0.00% 0
23.04.04 25,350 700 535,320 0 0 0.00% 0
23.04.03 24,500 850 743,560 0 0 0.00% 0
23.03.31 23,800 700 436,889 0 0 0.00% 0
23.03.30 23,850 50 412,480 0 0 0.00% 0
23.03.29 24,900 1,050 431,376 0 0 0.00% 0
23.03.28 23,300 1,600 534,340 0 0 0.00% 0
23.03.27 23,600 300 394,469 0 0 0.00% 0
23.03.24 24,200 600 427,278 0 0 0.00% 0
23.03.23 24,550 350 454,764 0 0 0.00% 0
23.03.22 24,550 0 444,380 0 0 0.00% 0
23.03.21 23,250 1,300 512,429 0 0 0.00% 0
23.03.20 23,400 150 206,979 0 0 0.00% 0
23.03.17 23,900 500 332,113 0 0 0.00% 0
23.03.16 24,100 200 346,078 0 0 0.00% 0
23.03.15 22,700 1,400 621,552 0 0 0.00% 0
23.03.14 22,450 250 500,848 0 0 0.00% 0
23.03.13 22,350 100 459,452 0 0 0.00% 0
23.03.10 22,250 100 409,257 0 0 0.00% 0
23.03.09 22,300 50 495,067 0 0 0.00% 0
23.03.08 23,450 1,150 1,069,588 0 0 0.00% 0
23.03.07 24,000 550 726,568 0 0 0.00% 0
23.03.06 24,600 600 644,811 0 0 0.00% 0
23.03.03 25,800 1,200 732,760 0 0 0.00% 0
23.03.02 25,750 50 416,639 0 0 0.00% 0
23.02.28 25,450 300 344,791 0 0 0.00% 0
23.02.27 25,950 500 372,674 0 0 0.00% 0
23.02.24 26,000 50 430,763 0 0 0.00% 0
23.02.23 26,150 150 304,765 0 0 0.00% 0
23.02.22 26,000 150 566,431 0 0 0.00% 0
23.02.21 24,550 1,450 616,592 0 0 0.00% 0
23.02.20 25,150 600 427,425 0 0 0.00% 0
23.02.17 26,000 850 762,719 0 0 0.00% 0
23.02.16 26,150 150 458,121 0 0 0.00% 0
23.02.15 26,500 350 634,467 0 0 0.00% 0
23.02.14 26,000 500 818,354 0 0 0.00% 0
23.02.13 24,750 1,250 1,114,710 0 0 0.00% 0
23.02.10 23,850 900 998,053 0 0 0.00% 0
23.02.09 22,950 900 471,815 0 0 0.00% 0
23.02.08 23,600 650 616,660 0 0 0.00% 0
23.02.06 24,400 50 807,911 0 0 0.00% 0
23.02.03 23,450 950 722,353 0 0 0.00% 0
23.02.02 23,500 50 510,619 0 0 0.00% 0
23.02.01 23,050 450 502,082 0 0 0.00% 0
23.01.31 21,850 1,200 918,758 0 0 0.00% 0
23.01.30 21,050 800 831,808 0 0 0.00% 0
23.01.27 20,400 600 407,707 0 0 0.00% 0
23.01.25 20,000 100 207,098 0 0 0.00% 0
23.01.20 20,000 750 431,153 0 0 0.00% 0
23.01.19 19,250 200 140,877 0 0 0.00% 0
23.01.18 19,450 350 220,907 0 0 0.00% 0
23.01.17 19,800 200 229,934 0 0 0.00% 0
23.01.16 19,600 0 197,644 0 0 0.00% 0
23.01.13 19,600 150 248,426 0 0 0.00% 0
23.01.12 19,450 200 285,811 0 0 0.00% 0
23.01.11 19,250 400 301,869 0 0 0.00% 0
23.01.10 18,850 50 191,663 0 0 0.00% 0
23.01.09 18,800 850 306,751 0 0 0.00% 0
23.01.06 17,950 50 202,904 0 0 0.00% 0
23.01.05 17,900 200 193,915 0 0 0.00% 0
23.01.04 18,100 0 235,894 0 0 0.00% 0
23.01.03 18,100 600 399,806 0 0 0.00% 0
23.01.02 18,700 250 158,159 0 0 0.00% 0
22.12.29 18,950 300 275,767 0 0 0.00% 0
22.12.28 19,250 450 353,806 0 0 0.00% 0
22.12.27 18,800 300 302,402 0 0 0.00% 0
22.12.26 18,500 400 311,103 0 0 0.00% 0
22.12.23 18,900 50 318,669 0 0 0.00% 0
22.12.22 18,950 600 459,848 0 0 0.00% 0
22.12.21 18,350 50 240,045 0 0 0.00% 0
22.12.20 18,300 400 294,486 0 0 0.00% 0
22.12.19 18,700 150 467,637 0 0 0.00% 0
22.12.16 18,850 150 1,153,421 0 0 0.00% 0
22.12.15 19,000 200 189,322 0 0 0.00% 0
22.12.14 19,200 50 175,168 0 0 0.00% 0
22.12.13 19,250 700 373,149 0 0 0.00% 0
22.12.12 18,550 50 167,742 0 0 0.00% 0
22.12.09 18,500 300 148,491 0 0 0.00% 0
22.12.08 18,200 150 169,761 0 0 0.00% 0
22.12.07 18,350 100 124,024 0 0 0.00% 0
22.12.06 18,450 150 142,816 0 0 0.00% 0
22.12.05 18,600 50 183,494 0 0 0.00% 0
22.12.02 18,550 600 357,791 0 0 0.00% 0
22.12.01 19,150 50 227,058 0 0 0.00% 0
22.11.30 19,100 0 147,612 0 0 0.00% 0
22.11.29 19,100 200 122,412 0 0 0.00% 0
22.11.28 18,900 500 206,485 0 0 0.00% 0
22.11.25 19,400 150 109,862 0 0 0.00% 0
22.11.24 19,250 150 161,667 0 0 0.00% 0
22.11.23 19,400 100 158,405 0 0 0.00% 0
22.11.22 19,500 250 144,787 0 0 0.00% 0
22.11.21 19,250 850 317,803 0 0 0.00% 0
22.11.18 20,100 50 306,884 0 0 0.00% 0
22.11.17 20,150 0 333,860 0 0 0.00% 0
22.11.16 20,150 800 591,018 0 0 0.00% 0
22.11.15 19,350 550 351,292 0 0 0.00% 0
22.11.14 18,800 550 604,071 0 0 0.00% 0
22.11.11 19,350 550 619,364 0 0 0.00% 0
22.11.10 18,800 300 351,274 0 0 0.00% 0
22.11.09 19,100 50 403,678 0 0 0.00% 0
22.11.08 19,050 300 306,705 0 0 0.00% 0
22.11.07 18,750 200 424,781 0 0 0.00% 0
22.11.04 18,550 200 396,702 0 0 0.00% 0
22.11.03 18,350 300 412,741 0 0 0.00% 0
22.11.02 18,650 150 448,689 0 0 0.00% 0
22.11.01 18,500 200 222,887 0 0 0.00% 0
22.10.31 18,300 150 341,798 0 0 0.00% 0
22.10.28 18,450 400 556,784 0 0 0.00% 0
22.10.27 18,050 450 254,944 0 0 0.00% 0
22.10.26 17,600 450 326,641 0 0 0.00% 0
22.10.25 18,050 150 234,378 0 0 0.00% 0
22.10.24 18,200 250 343,216 0 0 0.00% 0
22.10.21 17,950 800 481,299 0 0 0.00% 0
22.10.20 18,750 500 633,463 0 0 0.00% 0
22.10.19 18,250 0 459,798 0 0 0.00% 0
22.10.18 18,250 150 523,893 0 0 0.00% 0
22.10.17 18,100 50 446,792 0 0 0.00% 0
22.10.14 18,150 450 400,866 0 0 0.00% 0
22.10.13 17,700 1,200 784,520 0 0 0.00% 0
22.10.12 18,900 450 591,031 0 0 0.00% 0
22.10.11 19,350 1,050 541,389 0 0 0.00% 0
22.10.07 20,400 600 804,041 0 0 0.00% 0
22.10.06 21,000 1,650 1,232,070 0 0 0.00% 0
22.10.05 19,350 200 790,395 0 0 0.00% 0
22.10.04 19,550 600 845,688 0 0 0.00% 0
22.09.30 18,950 250 774,772 0 0 0.00% 0
22.09.29 19,200 0 1,181,372 0 0 0.00% 0
22.09.28 19,200 1,200 2,967,209 0 0 0.00% 0
22.09.27 20,400 4,550 5,654,158 0 0 0.00% 0
22.09.26 24,950 2,950 14,800,928 0 0 0.00% 0
22.09.23 22,000 250 888,647 0 0 0.00% 0
22.09.22 22,250 900 1,678,853 0 0 0.00% 0
22.09.21 21,350 1,750 2,333,190 0 0 0.00% 0
22.09.20 19,600 250 252,910 0 0 0.00% 0
22.09.19 19,350 550 421,017 0 0 0.00% 0
22.09.16 19,900 250 554,633 0 0 0.00% 0
22.09.15 20,150 1,200 673,752 0 0 0.00% 0
22.09.14 18,950 150 364,573 0 0 0.00% 0
22.09.13 18,800 350 365,836 0 0 0.00% 0
22.09.08 18,450 200 506,480 0 0 0.00% 0
22.09.07 18,650 700 554,863 0 0 0.00% 0
22.09.06 19,350 300 1,411,067 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 09:18 더보기 >