HL홀딩스

(060980)    I    코스피 금융업 11.21 15:32
34,400 전일 34,400 고가 34,850 상한가 44,700 거래량
(주)
11,622
0 0.00% 시가 34,550 저가 34,100 하한가 24,100 거래대금
(백만)
400
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 34,400 0 11,622 1,882 877,198 8.63% 9,292,212
24.11.20 33,950 450 9,056 1,402 875,316 8.61% 9,294,094
24.11.19 33,850 100 10,514 819 873,914 8.59% 9,295,496
24.11.18 33,850 0 11,832 102 873,095 8.59% 9,296,315
24.11.15 33,900 50 11,633 -958 872,993 8.58% 9,296,417
24.11.14 34,500 400 7,880 -399 873,951 8.59% 9,295,459
24.11.13 34,700 200 13,754 966 874,350 8.60% 9,295,060
24.11.12 35,100 400 29,599 -903 873,384 8.59% 9,296,026
24.11.11 34,750 350 7,806 -860 874,287 8.60% 9,295,123
24.11.08 34,850 100 3,265 -148 875,147 8.61% 9,294,263
24.11.07 34,650 200 4,978 875,295 875,295 8.61% 9,294,115
24.11.06 35,250 600 10,924 0 0 0.00% 0
24.11.05 35,100 150 8,388 0 0 0.00% 0
24.11.04 35,150 50 3,504 0 0 0.00% 0
24.11.01 34,950 200 12,367 0 0 0.00% 0
24.10.31 34,850 100 7,156 0 0 0.00% 0
24.10.30 34,850 0 6,580 0 0 0.00% 0
24.10.29 35,200 350 4,974 0 0 0.00% 0
24.10.28 35,350 150 6,392 0 0 0.00% 0
24.10.25 35,750 400 6,970 0 0 0.00% 0
24.10.24 35,700 50 9,289 0 0 0.00% 0
24.10.23 35,950 250 6,760 0 0 0.00% 0
24.10.22 35,850 100 15,176 0 0 0.00% 0
24.10.21 35,600 250 10,163 0 0 0.00% 0
24.10.18 35,550 50 8,474 0 0 0.00% 0
24.10.17 35,400 150 10,677 0 0 0.00% 0
24.10.16 35,600 200 10,752 0 0 0.00% 0
24.10.15 35,500 100 10,146 0 0 0.00% 0
24.10.14 35,150 350 7,548 0 0 0.00% 0
24.10.11 34,850 300 11,185 0 0 0.00% 0
24.10.10 35,100 250 16,501 0 0 0.00% 0
24.10.08 35,150 50 10,254 0 0 0.00% 0
24.10.07 35,400 250 3,170 0 0 0.00% 0
24.10.04 35,400 0 6,262 0 0 0.00% 0
24.10.02 35,400 0 6,142 0 0 0.00% 0
24.09.30 35,800 400 6,181 0 0 0.00% 0
24.09.27 35,150 650 12,060 0 0 0.00% 0
24.09.26 35,000 150 6,002 0 0 0.00% 0
24.09.25 35,600 600 15,698 0 0 0.00% 0
24.09.24 36,000 400 8,806 0 0 0.00% 0
24.09.23 35,800 200 14,274 0 0 0.00% 0
24.09.20 35,200 600 27,638 0 0 0.00% 0
24.09.19 35,300 100 12,160 0 0 0.00% 0
24.09.13 35,000 300 12,230 0 0 0.00% 0
24.09.12 34,450 550 7,366 0 0 0.00% 0
24.09.11 34,900 450 10,041 0 0 0.00% 0
24.09.10 34,750 150 14,984 0 0 0.00% 0
24.09.09 34,600 150 17,800 0 0 0.00% 0
24.09.06 34,700 100 12,051 0 0 0.00% 0
24.09.05 34,400 300 5,434 0 0 0.00% 0
24.09.04 34,850 450 14,482 0 0 0.00% 0
24.09.03 34,500 350 8,091 0 0 0.00% 0
24.09.02 34,800 300 7,618 0 0 0.00% 0
24.08.30 34,900 100 12,169 0 0 0.00% 0
24.08.29 34,750 150 15,103 0 0 0.00% 0
24.08.28 34,300 450 14,473 0 0 0.00% 0
24.08.27 34,600 300 3,597 0 0 0.00% 0
24.08.26 34,650 50 16,586 0 0 0.00% 0
24.08.23 34,250 400 14,645 0 0 0.00% 0
24.08.22 34,400 150 8,366 0 0 0.00% 0
24.08.21 34,400 0 13,128 0 0 0.00% 0
24.08.20 33,550 850 36,141 0 0 0.00% 0
24.08.19 32,650 900 33,382 0 0 0.00% 0
24.08.16 32,800 150 10,784 0 0 0.00% 0
24.08.14 32,850 50 7,101 0 0 0.00% 0
24.08.13 33,050 200 5,193 0 0 0.00% 0
24.08.12 33,200 150 5,741 0 0 0.00% 0
24.08.09 33,150 50 5,880 0 0 0.00% 0
24.08.08 32,550 600 11,672 0 0 0.00% 0
24.08.07 32,350 200 6,598 0 0 0.00% 0
24.08.06 31,500 850 15,799 0 0 0.00% 0
24.08.05 33,050 1,550 55,959 0 0 0.00% 0
24.08.02 33,800 750 31,445 0 0 0.00% 0
24.08.01 33,400 400 7,776 0 0 0.00% 0
24.07.31 33,350 50 7,392 0 0 0.00% 0
24.07.30 33,750 400 9,791 0 0 0.00% 0
24.07.29 33,600 150 12,607 0 0 0.00% 0
24.07.26 33,400 200 6,546 0 0 0.00% 0
24.07.25 33,450 50 7,334 0 0 0.00% 0
24.07.24 33,350 100 5,748 0 0 0.00% 0
24.07.23 33,450 100 7,672 0 0 0.00% 0
24.07.22 33,550 100 13,585 0 0 0.00% 0
24.07.19 33,700 150 8,145 0 0 0.00% 0
24.07.18 33,900 200 14,311 0 0 0.00% 0
24.07.17 34,200 300 13,914 0 0 0.00% 0
24.07.16 33,900 300 4,273 0 0 0.00% 0
24.07.15 33,750 150 9,709 0 0 0.00% 0
24.07.12 33,800 50 4,274 0 0 0.00% 0
24.07.11 33,850 50 6,922 0 0 0.00% 0
24.07.10 33,850 0 7,997 0 0 0.00% 0
24.07.09 33,900 50 9,806 0 0 0.00% 0
24.07.08 33,950 50 4,746 0 0 0.00% 0
24.07.05 34,000 50 13,360 0 0 0.00% 0
24.07.04 33,900 100 6,199 0 0 0.00% 0
24.07.03 33,900 0 9,471 0 0 0.00% 0
24.07.02 33,900 0 12,250 0 0 0.00% 0
24.07.01 34,000 100 11,495 0 0 0.00% 0
24.06.28 34,000 0 14,104 0 0 0.00% 0
24.06.27 34,050 50 7,688 0 0 0.00% 0
24.06.26 34,000 50 14,825 0 0 0.00% 0
24.06.25 33,800 200 7,804 0 0 0.00% 0
24.06.24 33,850 50 5,696 0 0 0.00% 0
24.06.21 33,950 100 9,122 0 0 0.00% 0
24.06.20 33,950 0 13,267 0 0 0.00% 0
24.06.19 34,500 550 21,478 0 0 0.00% 0
24.06.18 34,750 250 12,459 0 0 0.00% 0
24.06.17 34,750 0 13,786 0 0 0.00% 0
24.06.14 34,400 350 22,333 0 0 0.00% 0
24.06.13 34,400 0 18,021 0 0 0.00% 0
24.06.12 34,500 100 8,793 0 0 0.00% 0
24.06.11 34,400 100 10,703 0 0 0.00% 0
24.06.10 34,300 100 13,659 0 0 0.00% 0
24.06.07 34,800 500 16,680 0 0 0.00% 0
24.06.05 34,400 400 9,580 0 0 0.00% 0
24.06.04 34,950 550 16,002 0 0 0.00% 0
24.06.03 34,350 600 31,145 0 0 0.00% 0
24.05.31 34,350 0 13,441 0 0 0.00% 0
24.05.30 34,400 50 3,935 0 0 0.00% 0
24.05.29 35,100 700 9,701 0 0 0.00% 0
24.05.28 35,100 0 11,965 0 0 0.00% 0
24.05.27 34,800 300 23,713 0 0 0.00% 0
24.05.24 34,700 100 9,198 0 0 0.00% 0
24.05.23 34,700 0 6,654 0 0 0.00% 0
24.05.22 34,650 50 11,817 0 0 0.00% 0
24.05.21 34,750 100 16,304 0 0 0.00% 0
24.05.20 34,550 200 19,942 0 0 0.00% 0
24.05.17 34,300 250 17,531 0 0 0.00% 0
24.05.16 34,000 300 19,746 0 0 0.00% 0
24.05.14 33,600 400 19,870 0 0 0.00% 0
24.05.13 33,450 150 16,566 0 0 0.00% 0
24.05.10 33,600 150 22,141 0 0 0.00% 0
24.05.09 33,550 50 5,995 0 0 0.00% 0
24.05.08 33,500 50 14,669 0 0 0.00% 0
24.05.07 33,550 50 5,636 0 0 0.00% 0
24.05.03 34,100 550 8,056 0 0 0.00% 0
24.05.02 33,900 200 6,473 0 0 0.00% 0
24.04.30 34,000 100 5,510 0 0 0.00% 0
24.04.29 33,250 750 29,679 0 0 0.00% 0
24.04.26 33,350 100 6,728 0 0 0.00% 0
24.04.25 33,300 50 6,059 0 0 0.00% 0
24.04.24 33,450 150 9,199 0 0 0.00% 0
24.04.23 33,800 350 14,112 0 0 0.00% 0
24.04.22 32,900 900 26,097 0 0 0.00% 0
24.04.19 32,700 200 8,182 0 0 0.00% 0
24.04.18 32,550 150 8,613 0 0 0.00% 0
24.04.17 32,500 50 12,263 0 0 0.00% 0
24.04.16 32,250 250 14,790 0 0 0.00% 0
24.04.15 32,150 100 11,385 0 0 0.00% 0
24.04.12 32,400 250 26,079 0 0 0.00% 0
24.04.11 32,500 100 15,610 0 0 0.00% 0
24.04.09 32,600 100 12,882 0 0 0.00% 0
24.04.08 32,950 350 21,797 0 0 0.00% 0
24.04.05 33,150 200 17,124 0 0 0.00% 0
24.04.04 33,450 300 18,626 0 0 0.00% 0
24.04.03 33,450 0 22,390 0 0 0.00% 0
24.04.02 33,450 0 15,441 0 0 0.00% 0
24.04.01 33,850 400 30,565 0 0 0.00% 0
24.03.29 33,800 50 17,078 0 0 0.00% 0
24.03.28 35,550 1,750 54,301 0 0 0.00% 0
24.03.27 35,850 300 47,313 0 0 0.00% 0
24.03.26 35,900 50 21,744 0 0 0.00% 0
24.03.25 35,850 50 25,503 0 0 0.00% 0
24.03.22 35,850 0 37,518 0 0 0.00% 0
24.03.21 35,500 350 28,041 0 0 0.00% 0
24.03.20 35,200 300 26,426 0 0 0.00% 0
24.03.19 35,300 100 24,524 0 0 0.00% 0
24.03.18 35,300 0 17,424 0 0 0.00% 0
24.03.15 35,300 0 20,155 0 0 0.00% 0
24.03.14 34,700 600 23,998 0 0 0.00% 0
24.03.13 34,550 150 13,440 0 0 0.00% 0
24.03.12 34,600 50 23,037 0 0 0.00% 0
24.03.11 34,500 100 5,838 0 0 0.00% 0
24.03.08 34,350 150 15,244 0 0 0.00% 0
24.03.07 34,450 100 22,455 0 0 0.00% 0
24.03.06 34,650 200 24,060 0 0 0.00% 0
24.03.05 34,750 100 17,536 0 0 0.00% 0
24.03.04 34,650 100 17,357 0 0 0.00% 0
24.02.29 34,550 100 5,732 0 0 0.00% 0
24.02.28 34,400 150 14,879 0 0 0.00% 0
24.02.27 34,550 150 20,207 0 0 0.00% 0
24.02.26 35,200 650 31,817 0 0 0.00% 0
24.02.23 35,150 50 23,360 0 0 0.00% 0
24.02.22 35,100 50 14,292 0 0 0.00% 0
24.02.21 35,300 200 10,850 0 0 0.00% 0
24.02.20 35,600 300 22,565 0 0 0.00% 0
24.02.19 34,700 900 37,775 0 0 0.00% 0
24.02.16 34,850 150 24,147 0 0 0.00% 0
24.02.15 35,400 550 37,920 0 0 0.00% 0
24.02.14 35,450 50 25,922 0 0 0.00% 0
24.02.13 35,000 450 51,774 0 0 0.00% 0
24.02.08 35,400 400 42,288 0 0 0.00% 0
24.02.07 35,300 100 52,786 0 0 0.00% 0
24.02.06 36,550 1,250 49,143 0 0 0.00% 0
24.02.05 35,100 1,450 138,319 0 0 0.00% 0
24.02.02 35,000 100 91,399 0 0 0.00% 0
24.02.01 33,300 1,700 82,830 0 0 0.00% 0
24.01.31 33,600 300 12,602 0 0 0.00% 0
24.01.30 33,750 150 14,706 0 0 0.00% 0
24.01.29 32,800 950 21,831 0 0 0.00% 0
24.01.26 32,750 50 28,427 0 0 0.00% 0
24.01.25 32,650 100 28,394 0 0 0.00% 0
24.01.24 32,750 100 21,613 0 0 0.00% 0
24.01.23 32,900 150 17,271 0 0 0.00% 0
24.01.22 32,800 100 23,511 0 0 0.00% 0
24.01.19 33,200 400 24,765 0 0 0.00% 0
24.01.18 33,400 200 10,418 0 0 0.00% 0
24.01.17 33,900 500 20,871 0 0 0.00% 0
24.01.16 33,650 250 11,009 0 0 0.00% 0
24.01.15 33,800 150 10,976 0 0 0.00% 0
24.01.12 33,950 150 15,740 0 0 0.00% 0
24.01.11 33,650 300 13,178 0 0 0.00% 0
24.01.10 33,550 100 10,858 0 0 0.00% 0
24.01.09 33,200 350 13,654 0 0 0.00% 0
24.01.08 32,800 400 10,709 0 0 0.00% 0
24.01.05 32,750 50 11,102 0 0 0.00% 0
24.01.04 32,900 150 16,654 0 0 0.00% 0
24.01.03 32,900 0 14,542 0 0 0.00% 0
24.01.02 33,300 400 26,630 0 0 0.00% 0
23.12.28 32,950 350 22,240 0 0 0.00% 0
23.12.27 33,900 950 47,179 0 0 0.00% 0
23.12.26 33,500 400 44,573 0 0 0.00% 0
23.12.22 33,300 200 32,260 0 0 0.00% 0
23.12.21 33,350 50 32,865 0 0 0.00% 0
23.12.20 32,950 400 34,929 0 0 0.00% 0
23.12.19 32,850 100 25,215 0 0 0.00% 0
23.12.18 33,000 150 26,759 0 0 0.00% 0
23.12.15 33,450 450 39,781 0 0 0.00% 0
23.12.14 33,100 350 30,670 0 0 0.00% 0
23.12.13 33,250 150 16,701 0 0 0.00% 0
23.12.12 33,400 150 15,781 0 0 0.00% 0
23.12.11 33,150 250 16,537 0 0 0.00% 0
23.12.08 32,650 500 8,761 0 0 0.00% 0
23.12.07 32,800 150 24,551 0 0 0.00% 0
23.12.06 32,800 0 16,428 0 0 0.00% 0
23.12.05 32,650 150 14,854 0 0 0.00% 0
23.12.04 32,850 200 12,728 0 0 0.00% 0
23.12.01 33,300 450 14,566 0 0 0.00% 0
23.11.30 33,100 200 6,811 0 0 0.00% 0
23.11.29 33,100 0 7,593 0 0 0.00% 0
23.11.28 33,300 200 11,952 0 0 0.00% 0
23.11.27 33,200 100 7,662 0 0 0.00% 0
23.11.24 33,150 50 7,722 0 0 0.00% 0
23.11.23 33,000 150 7,871 0 0 0.00% 0
23.11.22 33,200 200 13,071 0 0 0.00% 0
23.11.21 32,950 250 11,818 0 0 0.00% 0
23.11.20 33,000 50 17,811 0 0 0.00% 0
23.11.17 33,750 750 19,165 0 0 0.00% 0
23.11.16 33,850 250 17,145 0 0 0.00% 0
23.11.15 33,850 0 20,404 0 0 0.00% 0
23.11.14 33,850 0 6,871 0 0 0.00% 0
23.11.13 33,750 100 9,201 0 0 0.00% 0
23.11.10 34,150 400 9,884 0 0 0.00% 0
23.11.09 33,000 1,150 12,563 0 0 0.00% 0
23.11.08 33,000 0 3,789 0 0 0.00% 0
23.11.07 33,300 300 5,755 0 0 0.00% 0
23.11.06 32,800 500 9,503 0 0 0.00% 0
23.11.03 32,500 300 9,415 0 0 0.00% 0
23.11.02 32,000 500 6,310 0 0 0.00% 0
23.11.01 31,850 150 5,397 0 0 0.00% 0
23.10.31 31,900 50 11,722 0 0 0.00% 0
23.10.30 31,850 50 5,630 0 0 0.00% 0
23.10.27 31,850 0 9,242 0 0 0.00% 0
23.10.26 32,800 950 11,264 0 0 0.00% 0
23.10.25 32,600 200 9,128 0 0 0.00% 0
23.10.24 31,500 1,100 11,206 0 0 0.00% 0
23.10.23 32,000 500 10,462 0 0 0.00% 0
23.10.20 31,850 150 12,022 0 0 0.00% 0
23.10.19 32,200 350 15,643 0 0 0.00% 0
23.10.18 33,000 800 32,279 0 0 0.00% 0
23.10.17 32,950 50 6,008 0 0 0.00% 0
23.10.16 33,350 400 9,995 0 0 0.00% 0
23.10.13 34,150 800 17,178 0 0 0.00% 0
23.10.12 34,100 50 3,142 0 0 0.00% 0
23.10.11 33,950 150 6,318 0 0 0.00% 0
23.10.10 34,400 450 12,260 0 0 0.00% 0
23.10.06 34,400 0 5,920 0 0 0.00% 0
23.10.05 34,850 450 11,908 0 0 0.00% 0
23.10.04 35,200 350 8,853 0 0 0.00% 0
23.09.27 35,100 100 10,205 0 0 0.00% 0
23.09.26 35,550 450 12,013 0 0 0.00% 0
23.09.25 35,550 0 9,606 0 0 0.00% 0
23.09.22 35,450 100 14,709 0 0 0.00% 0
23.09.21 35,800 350 10,156 0 0 0.00% 0
23.09.20 35,650 150 5,772 0 0 0.00% 0
23.09.19 35,600 50 5,880 0 0 0.00% 0
23.09.18 35,650 50 7,018 0 0 0.00% 0
23.09.15 35,400 250 18,699 0 0 0.00% 0
23.09.14 35,200 200 11,980 0 0 0.00% 0
23.09.13 35,650 450 7,724 0 0 0.00% 0
23.09.12 35,500 150 7,217 0 0 0.00% 0
23.09.11 35,100 400 8,673 0 0 0.00% 0
23.09.08 34,850 250 6,375 0 0 0.00% 0
23.09.07 35,450 600 32,176 0 0 0.00% 0
23.09.06 35,350 100 25,101 0 0 0.00% 0
23.09.05 35,750 400 31,051 0 0 0.00% 0
23.09.04 35,550 200 9,844 0 0 0.00% 0
23.09.01 35,900 350 11,256 0 0 0.00% 0
23.08.31 36,050 150 11,623 0 0 0.00% 0
23.08.30 36,150 100 8,754 0 0 0.00% 0
23.08.29 35,950 200 6,297 0 0 0.00% 0
23.08.28 35,300 650 7,218 0 0 0.00% 0
23.08.25 35,700 400 10,197 0 0 0.00% 0
23.08.24 35,950 250 18,290 0 0 0.00% 0
23.08.23 36,200 250 25,544 0 0 0.00% 0
23.08.22 36,350 150 18,236 0 0 0.00% 0
23.08.21 37,150 800 15,178 0 0 0.00% 0
23.08.18 37,050 100 22,366 0 0 0.00% 0
23.08.17 36,550 500 23,569 0 0 0.00% 0
23.08.16 36,450 100 24,563 0 0 0.00% 0
23.08.14 36,700 250 14,472 0 0 0.00% 0
23.08.11 36,050 650 14,300 0 0 0.00% 0
23.08.10 35,900 150 10,278 0 0 0.00% 0
23.08.09 36,400 500 18,790 0 0 0.00% 0
23.08.08 36,800 400 18,800 0 0 0.00% 0
23.08.07 36,400 400 49,068 0 0 0.00% 0
23.08.04 36,100 300 10,026 0 0 0.00% 0
23.08.03 36,600 500 17,419 0 0 0.00% 0
23.08.02 36,550 50 35,962 0 0 0.00% 0
23.08.01 37,500 950 37,533 0 0 0.00% 0
23.07.31 36,000 1,500 74,994 0 0 0.00% 0
23.07.28 34,550 1,450 48,602 0 0 0.00% 0
23.07.27 34,350 200 18,749 0 0 0.00% 0
23.07.26 35,000 150 19,794 0 0 0.00% 0
23.07.25 35,300 300 14,502 0 0 0.00% 0
23.07.24 35,300 0 13,723 0 0 0.00% 0
23.07.21 35,200 100 22,532 0 0 0.00% 0
23.07.20 35,150 50 22,787 0 0 0.00% 0
23.07.19 35,200 50 15,773 0 0 0.00% 0
23.07.18 35,500 300 18,981 0 0 0.00% 0
23.07.17 36,100 600 38,803 0 0 0.00% 0
23.07.14 35,200 900 20,323 0 0 0.00% 0
23.07.13 35,900 700 30,464 0 0 0.00% 0
23.07.12 36,400 500 12,982 0 0 0.00% 0
23.07.11 36,150 250 19,022 0 0 0.00% 0
23.07.10 35,700 450 14,806 0 0 0.00% 0
23.07.07 35,200 500 43,586 0 0 0.00% 0
23.07.06 37,450 2,250 39,778 0 0 0.00% 0
23.07.05 37,200 250 13,320 0 0 0.00% 0
23.07.04 37,300 100 14,006 0 0 0.00% 0
23.07.03 37,000 300 20,067 0 0 0.00% 0
23.06.30 36,900 100 9,341 0 0 0.00% 0
23.06.29 37,250 350 11,262 0 0 0.00% 0
23.06.28 36,700 550 15,994 0 0 0.00% 0
23.06.27 35,750 950 15,090 0 0 0.00% 0
23.06.26 36,100 350 12,066 0 0 0.00% 0
23.06.23 36,900 800 11,917 0 0 0.00% 0
23.06.22 36,350 550 17,488 0 0 0.00% 0
23.06.21 36,500 150 13,035 0 0 0.00% 0
23.06.20 35,700 800 27,415 0 0 0.00% 0
23.06.19 36,200 500 18,441 0 0 0.00% 0
23.06.16 36,600 400 16,139 0 0 0.00% 0
23.06.15 37,050 450 28,716 0 0 0.00% 0
23.06.14 36,050 1,000 62,418 0 0 0.00% 0
23.06.13 36,000 50 28,986 0 0 0.00% 0
23.06.12 36,800 800 31,130 0 0 0.00% 0
23.06.09 36,200 600 35,201 0 0 0.00% 0
23.06.08 35,750 450 15,338 0 0 0.00% 0
23.06.07 36,050 300 39,654 0 0 0.00% 0
23.06.05 35,900 150 12,391 0 0 0.00% 0
23.06.02 35,700 200 8,491 0 0 0.00% 0
23.06.01 35,550 150 18,173 0 0 0.00% 0
23.05.31 35,850 300 25,557 0 0 0.00% 0
23.05.30 35,700 150 25,272 0 0 0.00% 0
23.05.26 36,000 300 43,442 0 0 0.00% 0
23.05.25 36,600 600 27,672 0 0 0.00% 0
23.05.24 36,750 150 24,332 0 0 0.00% 0
23.05.23 35,600 1,150 71,995 0 0 0.00% 0
23.05.22 33,600 2,000 79,510 0 0 0.00% 0
23.05.19 33,500 100 10,950 0 0 0.00% 0
23.05.18 33,100 400 15,904 0 0 0.00% 0
23.05.17 33,150 50 5,024 0 0 0.00% 0
23.05.16 32,750 400 10,603 0 0 0.00% 0
23.05.15 33,200 450 12,908 0 0 0.00% 0
23.05.12 33,800 600 25,874 0 0 0.00% 0
23.05.11 33,450 350 12,860 0 0 0.00% 0
23.05.10 33,750 300 5,330 0 0 0.00% 0
23.05.09 33,800 50 15,894 0 0 0.00% 0
23.05.08 34,000 200 17,542 0 0 0.00% 0
23.05.04 34,000 0 13,430 0 0 0.00% 0
23.05.03 33,600 400 34,422 0 0 0.00% 0
23.05.02 33,150 450 22,031 0 0 0.00% 0
23.04.28 32,450 700 24,040 0 0 0.00% 0
23.04.27 32,450 0 9,411 0 0 0.00% 0
23.04.26 32,750 300 18,908 0 0 0.00% 0
23.04.25 32,550 200 24,892 0 0 0.00% 0
23.04.24 32,400 150 15,307 0 0 0.00% 0
23.04.21 32,900 500 16,272 0 0 0.00% 0
23.04.20 32,900 0 18,653 0 0 0.00% 0
23.04.19 32,900 0 21,714 0 0 0.00% 0
23.04.18 32,400 500 20,704 0 0 0.00% 0
23.04.17 32,300 100 15,670 0 0 0.00% 0
23.04.14 32,450 150 12,888 0 0 0.00% 0
23.04.13 32,200 250 20,595 0 0 0.00% 0
23.04.12 31,600 600 22,493 0 0 0.00% 0
23.04.11 31,100 500 27,836 0 0 0.00% 0
23.04.10 31,800 700 25,729 0 0 0.00% 0
23.04.07 31,750 50 9,597 0 0 0.00% 0
23.04.06 31,800 50 8,528 0 0 0.00% 0
23.04.05 31,900 100 11,978 0 0 0.00% 0
23.04.04 31,900 0 17,908 0 0 0.00% 0
23.04.03 31,300 600 13,366 0 0 0.00% 0
23.03.31 31,250 50 12,714 0 0 0.00% 0
23.03.30 31,200 50 13,875 0 0 0.00% 0
23.03.29 31,150 50 20,370 0 0 0.00% 0
23.03.28 31,050 100 14,012 0 0 0.00% 0
23.03.27 31,200 150 12,539 0 0 0.00% 0
23.03.24 31,500 300 14,412 0 0 0.00% 0
23.03.23 31,600 100 17,187 0 0 0.00% 0
23.03.22 31,550 50 17,284 0 0 0.00% 0
23.03.21 30,600 950 26,760 0 0 0.00% 0
23.03.20 30,600 0 16,766 0 0 0.00% 0
23.03.17 31,200 600 50,903 0 0 0.00% 0
23.03.16 31,800 600 23,118 0 0 0.00% 0
23.03.15 31,750 50 17,666 0 0 0.00% 0
23.03.14 32,300 550 29,740 0 0 0.00% 0
23.03.13 31,750 550 27,683 0 0 0.00% 0
23.03.10 32,500 750 27,203 0 0 0.00% 0
23.03.09 32,650 150 12,215 0 0 0.00% 0
23.03.08 32,950 300 18,311 0 0 0.00% 0
23.03.07 33,100 150 20,969 0 0 0.00% 0
23.03.06 33,600 500 33,443 0 0 0.00% 0
23.03.03 33,500 100 21,500 0 0 0.00% 0
23.03.02 34,450 950 62,861 0 0 0.00% 0
23.02.28 32,600 1,850 115,267 0 0 0.00% 0
23.02.27 32,200 400 19,472 0 0 0.00% 0
23.02.24 33,000 800 28,527 0 0 0.00% 0
23.02.23 33,300 300 33,520 0 0 0.00% 0
23.02.22 33,400 100 36,002 0 0 0.00% 0
23.02.21 32,100 1,300 68,744 0 0 0.00% 0
23.02.20 31,150 950 29,108 0 0 0.00% 0
23.02.17 30,500 650 42,503 0 0 0.00% 0
23.02.16 30,350 150 27,189 0 0 0.00% 0
23.02.15 30,850 500 25,222 0 0 0.00% 0
23.02.14 30,600 250 23,206 0 0 0.00% 0
23.02.13 30,950 350 27,050 0 0 0.00% 0
23.02.10 31,200 250 27,933 0 0 0.00% 0
23.02.09 31,200 0 20,809 0 0 0.00% 0
23.02.08 30,800 400 19,266 0 0 0.00% 0
23.02.06 30,650 300 38,946 0 0 0.00% 0
23.02.03 30,550 100 8,755 0 0 0.00% 0
23.02.02 30,650 100 14,144 0 0 0.00% 0
23.02.01 30,700 50 10,424 0 0 0.00% 0
23.01.31 30,650 50 10,737 0 0 0.00% 0
23.01.30 30,700 50 13,330 0 0 0.00% 0
23.01.27 31,050 350 26,714 0 0 0.00% 0
23.01.25 30,400 500 20,159 0 0 0.00% 0
23.01.20 30,400 250 11,464 0 0 0.00% 0
23.01.19 30,650 300 10,427 0 0 0.00% 0
23.01.18 30,350 150 19,776 0 0 0.00% 0
23.01.17 30,500 550 11,813 0 0 0.00% 0
23.01.16 31,050 250 18,077 0 0 0.00% 0
23.01.13 30,800 350 14,254 0 0 0.00% 0
23.01.12 30,450 150 8,635 0 0 0.00% 0
23.01.11 30,300 0 8,907 0 0 0.00% 0
23.01.10 30,300 0 14,172 0 0 0.00% 0
23.01.09 30,300 200 18,730 0 0 0.00% 0
23.01.06 30,100 350 17,117 0 0 0.00% 0
23.01.05 29,750 250 13,324 0 0 0.00% 0
23.01.04 30,000 200 32,639 0 0 0.00% 0
23.01.03 29,800 200 36,956 0 0 0.00% 0
23.01.02 29,600 1,150 46,655 0 0 0.00% 0
22.12.29 30,750 350 28,926 0 0 0.00% 0
22.12.28 30,400 2,100 47,407 0 0 0.00% 0
22.12.27 32,500 500 52,954 0 0 0.00% 0
22.12.26 32,000 150 27,724 0 0 0.00% 0
22.12.23 32,150 100 22,163 0 0 0.00% 0
22.12.22 32,250 900 21,164 0 0 0.00% 0
22.12.21 31,350 100 15,838 0 0 0.00% 0
22.12.20 31,250 400 87,899 0 0 0.00% 0
22.12.19 31,650 1,250 45,474 0 0 0.00% 0
22.12.16 32,900 150 7,828 0 0 0.00% 0
22.12.15 32,750 200 19,809 0 0 0.00% 0
22.12.14 32,950 50 12,953 0 0 0.00% 0
22.12.13 32,900 200 10,491 0 0 0.00% 0
22.12.12 33,100 650 10,730 0 0 0.00% 0
22.12.09 33,750 950 26,589 0 0 0.00% 0
22.12.08 32,800 200 13,737 0 0 0.00% 0
22.12.07 33,000 200 18,065 0 0 0.00% 0
22.12.06 33,200 650 13,430 0 0 0.00% 0
22.12.05 33,850 500 9,488 0 0 0.00% 0
22.12.02 34,350 50 18,702 0 0 0.00% 0
22.12.01 34,400 1,050 30,064 0 0 0.00% 0
22.11.30 33,350 750 114,936 0 0 0.00% 0
22.11.29 32,600 100 31,546 0 0 0.00% 0
22.11.28 32,500 500 16,114 0 0 0.00% 0
22.11.25 33,000 250 11,376 0 0 0.00% 0
22.11.24 32,750 550 18,380 0 0 0.00% 0
22.11.23 32,200 600 7,204 0 0 0.00% 0
22.11.22 31,600 150 16,308 0 0 0.00% 0
22.11.21 31,750 0 16,429 0 0 0.00% 0
22.11.18 31,750 150 19,045 0 0 0.00% 0
22.11.17 31,900 400 21,175 0 0 0.00% 0
22.11.16 32,300 200 17,814 0 0 0.00% 0
22.11.15 32,500 700 29,782 0 0 0.00% 0
22.11.14 33,200 400 18,355 0 0 0.00% 0
22.11.11 32,800 450 27,386 0 0 0.00% 0
22.11.10 32,350 0 21,274 0 0 0.00% 0
22.11.09 32,350 0 14,484 0 0 0.00% 0
22.11.08 32,350 200 4,873 0 0 0.00% 0
22.11.07 32,150 450 9,149 0 0 0.00% 0
22.11.04 31,700 250 12,079 0 0 0.00% 0
22.11.03 31,450 450 7,567 0 0 0.00% 0
22.11.02 31,900 300 10,201 0 0 0.00% 0
22.11.01 31,600 100 21,512 0 0 0.00% 0
22.10.31 31,500 150 10,735 0 0 0.00% 0
22.10.28 31,350 1,150 29,753 0 0 0.00% 0
22.10.27 30,200 550 18,273 0 0 0.00% 0
22.10.26 29,650 250 14,038 0 0 0.00% 0
22.10.25 29,900 100 13,663 0 0 0.00% 0
22.10.24 30,000 0 13,627 0 0 0.00% 0
22.10.21 30,000 0 13,119 0 0 0.00% 0
22.10.20 30,000 900 22,615 0 0 0.00% 0
22.10.19 30,900 250 13,011 0 0 0.00% 0
22.10.18 31,150 900 17,976 0 0 0.00% 0
22.10.17 30,250 100 4,171 0 0 0.00% 0
22.10.14 30,150 300 14,662 0 0 0.00% 0
22.10.13 29,850 450 14,159 0 0 0.00% 0
22.10.12 30,300 500 23,049 0 0 0.00% 0
22.10.11 29,800 1,200 38,173 0 0 0.00% 0
22.10.07 31,000 150 36,420 0 0 0.00% 0
22.10.06 31,150 150 38,142 0 0 0.00% 0
22.10.05 31,300 900 40,684 0 0 0.00% 0
22.10.04 32,200 500 19,244 0 0 0.00% 0
22.09.30 31,700 1,250 55,363 0 0 0.00% 0
22.09.29 32,950 600 33,200 0 0 0.00% 0
22.09.28 33,550 850 20,500 0 0 0.00% 0
22.09.27 34,400 150 14,152 0 0 0.00% 0
22.09.26 34,250 1,800 25,798 0 0 0.00% 0
22.09.23 36,050 1,350 15,573 0 0 0.00% 0
22.09.22 37,400 850 15,203 0 0 0.00% 0
22.09.21 36,550 350 5,304 0 0 0.00% 0
22.09.20 36,900 550 6,971 0 0 0.00% 0
22.09.19 36,350 400 10,549 0 0 0.00% 0
22.09.16 36,750 750 12,791 0 0 0.00% 0
22.09.15 37,500 350 9,509 0 0 0.00% 0
22.09.14 37,850 650 8,193 0 0 0.00% 0
22.09.13 38,500 750 8,523 0 0 0.00% 0
22.09.08 37,750 300 11,302 0 0 0.00% 0
22.09.07 37,450 200 15,012 0 0 0.00% 0
22.09.06 37,650 0 7,718 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 09:03 더보기 >