하이스틸

(071090)    I    코스피 철강및금속 11.08 15:33
3,250 전일 3,280 고가 3,325 상한가 4,260 거래량
(주)
108,842
30 -0.91% 시가 3,250 저가 3,245 하한가 2,300 거래대금
(백만)
357
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 3,280 30 108,842 -6,381 234,482 1.16% 19,956,989
24.11.07 3,360 80 323,160 28,711 240,863 1.19% 19,950,608
24.11.06 3,155 205 383,528 20,214 212,152 1.05% 19,979,319
24.11.05 3,170 15 63,217 15,837 191,938 0.95% 19,999,533
24.11.04 3,090 80 80,554 1,027 176,101 0.87% 20,015,370
24.11.01 3,125 35 69,554 -1,564 175,074 0.87% 20,016,397
24.10.31 3,180 55 92,252 9,869 176,638 0.87% 20,014,833
24.10.30 3,110 70 111,336 2,340 166,769 0.83% 20,024,702
24.10.29 3,130 20 74,723 27,443 164,429 0.81% 20,027,042
24.10.28 3,070 60 65,610 -15,141 136,986 0.68% 20,054,485
24.10.25 3,160 90 124,921 -13,770 152,127 0.75% 20,039,344
24.10.24 3,255 95 176,784 165,897 165,897 0.82% 20,025,574
24.10.23 3,155 100 589,209 0 0 0.00% 0
24.10.22 3,290 135 349,824 0 0 0.00% 0
24.10.21 3,210 80 637,118 0 0 0.00% 0
24.10.18 3,275 65 172,535 0 0 0.00% 0
24.10.17 3,280 5 87,165 0 0 0.00% 0
24.10.16 3,315 35 105,480 0 0 0.00% 0
24.10.15 3,335 20 118,566 0 0 0.00% 0
24.10.14 3,335 0 92,504 0 0 0.00% 0
24.10.11 3,525 190 300,079 0 0 0.00% 0
24.10.10 3,420 105 287,687 0 0 0.00% 0
24.10.08 3,445 25 534,952 0 0 0.00% 0
24.10.07 3,325 120 300,833 0 0 0.00% 0
24.10.04 3,410 85 335,839 0 0 0.00% 0
24.10.02 3,470 60 1,722,091 0 0 0.00% 0
24.09.30 3,550 80 980,241 0 0 0.00% 0
24.09.27 3,420 130 797,769 0 0 0.00% 0
24.09.26 3,310 110 444,704 0 0 0.00% 0
24.09.25 3,260 50 4,308,827 0 0 0.00% 0
24.09.24 3,230 30 96,858 0 0 0.00% 0
24.09.23 3,215 15 83,143 0 0 0.00% 0
24.09.20 3,170 45 128,147 0 0 0.00% 0
24.09.19 3,135 35 95,369 0 0 0.00% 0
24.09.13 3,105 30 58,587 0 0 0.00% 0
24.09.12 3,000 105 47,843 0 0 0.00% 0
24.09.11 3,030 30 65,754 0 0 0.00% 0
24.09.10 3,080 50 36,772 0 0 0.00% 0
24.09.09 3,045 35 89,756 0 0 0.00% 0
24.09.06 3,110 65 121,187 0 0 0.00% 0
24.09.05 3,170 60 132,136 0 0 0.00% 0
24.09.04 3,280 110 175,021 0 0 0.00% 0
24.09.03 3,305 25 106,521 0 0 0.00% 0
24.09.02 3,310 5 62,125 0 0 0.00% 0
24.08.30 3,280 30 76,380 0 0 0.00% 0
24.08.29 3,355 75 127,752 0 0 0.00% 0
24.08.28 3,350 5 151,254 0 0 0.00% 0
24.08.27 3,495 145 785,941 0 0 0.00% 0
24.08.26 3,560 65 245,427 0 0 0.00% 0
24.08.23 3,385 175 390,604 0 0 0.00% 0
24.08.22 3,370 15 120,441 0 0 0.00% 0
24.08.21 3,355 15 254,202 0 0 0.00% 0
24.08.20 3,295 60 209,084 0 0 0.00% 0
24.08.19 3,335 40 73,092 0 0 0.00% 0
24.08.16 3,400 65 136,558 0 0 0.00% 0
24.08.14 3,280 120 172,275 0 0 0.00% 0
24.08.13 3,360 80 113,648 0 0 0.00% 0
24.08.12 3,350 10 94,027 0 0 0.00% 0
24.08.09 3,280 70 124,156 0 0 0.00% 0
24.08.08 3,310 30 78,135 0 0 0.00% 0
24.08.07 3,210 100 221,596 0 0 0.00% 0
24.08.06 2,995 215 245,722 0 0 0.00% 0
24.08.05 3,535 540 454,866 0 0 0.00% 0
24.08.02 3,725 190 225,065 0 0 0.00% 0
24.08.01 3,800 75 205,228 0 0 0.00% 0
24.07.31 3,685 115 320,207 0 0 0.00% 0
24.07.30 3,820 135 260,812 0 0 0.00% 0
24.07.29 3,665 155 1,337,798 0 0 0.00% 0
24.07.26 3,505 160 373,826 0 0 0.00% 0
24.07.25 3,620 115 432,642 0 0 0.00% 0
24.07.24 3,805 185 433,886 0 0 0.00% 0
24.07.23 3,785 20 2,319,101 0 0 0.00% 0
24.07.22 3,635 150 478,247 0 0 0.00% 0
24.07.19 3,740 105 572,186 0 0 0.00% 0
24.07.18 3,825 85 708,426 0 0 0.00% 0
24.07.17 3,800 25 731,939 0 0 0.00% 0
24.07.16 3,675 125 2,798,169 0 0 0.00% 0
24.07.15 3,500 175 287,747 0 0 0.00% 0
24.07.12 3,580 80 237,561 0 0 0.00% 0
24.07.11 3,580 0 840,930 0 0 0.00% 0
24.07.10 3,595 15 128,084 0 0 0.00% 0
24.07.09 3,575 20 160,210 0 0 0.00% 0
24.07.08 3,525 50 205,077 0 0 0.00% 0
24.07.05 3,565 40 322,643 0 0 0.00% 0
24.07.04 3,560 5 326,502 0 0 0.00% 0
24.07.03 3,660 100 315,943 0 0 0.00% 0
24.07.02 3,795 135 536,212 0 0 0.00% 0
24.07.01 3,735 60 2,045,509 0 0 0.00% 0
24.06.28 3,755 20 241,810 0 0 0.00% 0
24.06.27 3,850 95 390,880 0 0 0.00% 0
24.06.26 3,885 35 374,476 0 0 0.00% 0
24.06.25 3,900 15 622,397 0 0 0.00% 0
24.06.24 4,045 145 859,393 0 0 0.00% 0
24.06.21 4,120 75 1,801,352 0 0 0.00% 0
24.06.20 4,165 45 1,739,096 0 0 0.00% 0
24.06.19 3,895 270 17,476,249 0 0 0.00% 0
24.06.18 3,810 85 1,029,908 0 0 0.00% 0
24.06.17 3,790 20 699,774 0 0 0.00% 0
24.06.14 3,820 30 602,709 0 0 0.00% 0
24.06.13 3,850 30 1,112,297 0 0 0.00% 0
24.06.12 4,055 205 933,966 0 0 0.00% 0
24.06.11 4,220 165 1,247,950 0 0 0.00% 0
24.06.10 4,265 45 2,725,164 0 0 0.00% 0
24.06.07 4,800 535 5,424,526 0 0 0.00% 0
24.06.05 4,235 565 31,138,541 0 0 0.00% 0
24.06.04 4,185 50 18,556,527 0 0 0.00% 0
24.06.03 3,490 695 15,995,804 0 0 0.00% 0
24.05.31 3,530 40 646,499 0 0 0.00% 0
24.05.30 3,605 75 341,165 0 0 0.00% 0
24.05.29 3,710 105 454,359 0 0 0.00% 0
24.05.28 3,765 55 529,835 0 0 0.00% 0
24.05.27 3,825 60 671,016 0 0 0.00% 0
24.05.24 3,850 25 506,424 0 0 0.00% 0
24.05.23 3,945 95 943,706 0 0 0.00% 0
24.05.22 4,250 305 1,521,111 0 0 0.00% 0
24.05.21 3,975 275 6,775,067 0 0 0.00% 0
24.05.20 3,820 155 5,729,419 0 0 0.00% 0
24.05.17 3,995 175 1,209,683 0 0 0.00% 0
24.05.16 4,105 110 1,864,475 0 0 0.00% 0
24.05.14 3,920 185 18,657,186 0 0 0.00% 0
24.05.13 3,710 210 7,167,613 0 0 0.00% 0
24.05.10 3,810 100 4,198,460 0 0 0.00% 0
24.05.09 3,220 590 25,526,202 0 0 0.00% 0
24.05.08 3,185 35 202,632 0 0 0.00% 0
24.05.07 3,215 30 378,898 0 0 0.00% 0
24.05.03 3,265 50 353,510 0 0 0.00% 0
24.05.02 3,335 70 447,548 0 0 0.00% 0
24.04.30 3,365 30 924,204 0 0 0.00% 0
24.04.29 3,280 85 823,633 0 0 0.00% 0
24.04.26 3,315 35 563,904 0 0 0.00% 0
24.04.25 3,390 75 1,670,702 0 0 0.00% 0
24.04.24 3,415 25 1,060,739 0 0 0.00% 0
24.04.23 3,260 155 10,645,537 0 0 0.00% 0
24.04.22 3,425 165 3,575,474 0 0 0.00% 0
24.04.19 3,430 5 9,597,464 0 0 0.00% 0
24.04.18 2,905 525 16,445,776 0 0 0.00% 0
24.04.17 2,910 5 37,939 0 0 0.00% 0
24.04.16 3,040 130 82,429 0 0 0.00% 0
24.04.15 2,970 70 226,134 0 0 0.00% 0
24.04.12 2,955 15 47,321 0 0 0.00% 0
24.04.11 3,000 45 75,251 0 0 0.00% 0
24.04.09 3,020 20 68,783 0 0 0.00% 0
24.04.08 3,040 20 284,914 0 0 0.00% 0
24.04.05 3,045 5 50,980 0 0 0.00% 0
24.04.04 3,030 15 45,772 0 0 0.00% 0
24.04.03 3,050 20 67,261 0 0 0.00% 0
24.04.02 3,085 35 78,189 0 0 0.00% 0
24.04.01 3,070 15 58,914 0 0 0.00% 0
24.03.29 3,100 30 39,846 0 0 0.00% 0
24.03.28 3,080 20 65,923 0 0 0.00% 0
24.03.27 3,125 45 68,843 0 0 0.00% 0
24.03.26 3,080 45 184,254 0 0 0.00% 0
24.03.25 3,125 45 63,929 0 0 0.00% 0
24.03.22 3,135 10 55,459 0 0 0.00% 0
24.03.21 3,155 20 94,627 0 0 0.00% 0
24.03.20 3,155 0 99,044 0 0 0.00% 0
24.03.19 3,130 25 129,806 0 0 0.00% 0
24.03.18 3,140 10 114,908 0 0 0.00% 0
24.03.15 3,070 70 519,485 0 0 0.00% 0
24.03.14 3,070 0 53,219 0 0 0.00% 0
24.03.13 3,055 15 84,530 0 0 0.00% 0
24.03.12 3,045 10 80,748 0 0 0.00% 0
24.03.11 3,040 5 68,151 0 0 0.00% 0
24.03.08 3,030 10 67,482 0 0 0.00% 0
24.03.07 3,065 35 66,329 0 0 0.00% 0
24.03.06 3,065 0 100,764 0 0 0.00% 0
24.03.05 3,110 45 107,796 0 0 0.00% 0
24.03.04 3,110 0 66,730 0 0 0.00% 0
24.02.29 3,125 15 63,830 0 0 0.00% 0
24.02.28 3,115 10 47,454 0 0 0.00% 0
24.02.27 3,135 20 94,360 0 0 0.00% 0
24.02.26 3,155 20 145,423 0 0 0.00% 0
24.02.23 3,215 60 138,828 0 0 0.00% 0
24.02.22 3,230 15 87,597 0 0 0.00% 0
24.02.21 3,255 25 139,568 0 0 0.00% 0
24.02.20 3,300 45 314,327 0 0 0.00% 0
24.02.19 3,235 65 2,122,984 0 0 0.00% 0
24.02.16 3,170 65 189,645 0 0 0.00% 0
24.02.15 3,220 50 167,586 0 0 0.00% 0
24.02.14 3,220 0 127,120 0 0 0.00% 0
24.02.13 3,130 90 200,016 0 0 0.00% 0
24.02.08 3,215 85 200,108 0 0 0.00% 0
24.02.07 3,140 75 317,740 0 0 0.00% 0
24.02.06 3,245 105 459,378 0 0 0.00% 0
24.02.05 3,295 50 492,310 0 0 0.00% 0
24.02.02 3,260 35 2,394,003 0 0 0.00% 0
24.02.01 3,265 5 823,192 0 0 0.00% 0
24.01.31 3,395 130 2,051,562 0 0 0.00% 0
24.01.30 3,105 290 21,556,721 0 0 0.00% 0
24.01.29 3,150 45 42,815 0 0 0.00% 0
24.01.26 3,020 130 123,927 0 0 0.00% 0
24.01.25 3,025 5 71,142 0 0 0.00% 0
24.01.24 3,095 70 73,558 0 0 0.00% 0
24.01.23 3,085 10 39,737 0 0 0.00% 0
24.01.22 3,130 45 57,653 0 0 0.00% 0
24.01.19 3,085 45 59,473 0 0 0.00% 0
24.01.18 3,170 85 209,286 0 0 0.00% 0
24.01.17 3,245 75 149,296 0 0 0.00% 0
24.01.16 3,260 15 73,854 0 0 0.00% 0
24.01.15 3,280 20 79,717 0 0 0.00% 0
24.01.12 3,325 45 119,423 0 0 0.00% 0
24.01.11 3,310 15 188,525 0 0 0.00% 0
24.01.10 3,305 5 72,232 0 0 0.00% 0
24.01.09 3,285 20 50,333 0 0 0.00% 0
24.01.08 3,275 10 81,535 0 0 0.00% 0
24.01.05 3,280 5 66,577 0 0 0.00% 0
24.01.04 3,305 25 81,923 0 0 0.00% 0
24.01.03 3,295 10 89,353 0 0 0.00% 0
24.01.02 3,285 10 67,158 0 0 0.00% 0
23.12.28 3,250 35 141,356 0 0 0.00% 0
23.12.27 3,235 15 247,725 0 0 0.00% 0
23.12.26 3,265 30 86,150 0 0 0.00% 0
23.12.22 3,320 55 142,972 0 0 0.00% 0
23.12.21 3,320 0 134,884 0 0 0.00% 0
23.12.20 3,290 30 84,895 0 0 0.00% 0
23.12.19 3,310 20 171,171 0 0 0.00% 0
23.12.18 3,285 25 976,681 0 0 0.00% 0
23.12.15 3,270 15 135,364 0 0 0.00% 0
23.12.14 3,225 45 231,516 0 0 0.00% 0
23.12.13 3,270 45 109,449 0 0 0.00% 0
23.12.12 3,265 5 66,011 0 0 0.00% 0
23.12.11 3,270 5 129,292 0 0 0.00% 0
23.12.08 3,195 75 131,863 0 0 0.00% 0
23.12.07 3,230 35 80,310 0 0 0.00% 0
23.12.06 3,200 30 73,215 0 0 0.00% 0
23.12.05 3,225 25 96,348 0 0 0.00% 0
23.12.04 3,245 20 93,368 0 0 0.00% 0
23.12.01 3,295 50 128,207 0 0 0.00% 0
23.11.30 3,250 45 129,772 0 0 0.00% 0
23.11.29 3,230 20 1,594,315 0 0 0.00% 0
23.11.28 3,215 15 71,682 0 0 0.00% 0
23.11.27 3,270 55 101,192 0 0 0.00% 0
23.11.24 3,330 60 97,703 0 0 0.00% 0
23.11.23 3,320 10 131,093 0 0 0.00% 0
23.11.22 3,300 20 130,462 0 0 0.00% 0
23.11.21 3,260 40 133,491 0 0 0.00% 0
23.11.20 3,225 35 63,459 0 0 0.00% 0
23.11.17 3,295 70 106,749 0 0 0.00% 0
23.11.16 3,285 15 99,105 0 0 0.00% 0
23.11.15 3,210 75 88,979 0 0 0.00% 0
23.11.14 3,130 80 111,139 0 0 0.00% 0
23.11.13 3,175 45 126,448 0 0 0.00% 0
23.11.10 3,275 100 148,774 0 0 0.00% 0
23.11.09 3,330 55 111,851 0 0 0.00% 0
23.11.08 3,400 70 179,778 0 0 0.00% 0
23.11.07 3,470 70 115,774 0 0 0.00% 0
23.11.06 3,390 80 217,847 0 0 0.00% 0
23.11.03 3,420 30 253,653 0 0 0.00% 0
23.11.02 3,235 185 239,905 0 0 0.00% 0
23.11.01 3,250 15 131,183 0 0 0.00% 0
23.10.31 3,360 110 224,436 0 0 0.00% 0
23.10.30 3,225 135 886,233 0 0 0.00% 0
23.10.27 3,215 10 164,331 0 0 0.00% 0
23.10.26 3,420 205 282,230 0 0 0.00% 0
23.10.25 3,495 75 218,643 0 0 0.00% 0
23.10.24 3,335 160 777,543 0 0 0.00% 0
23.10.23 3,450 115 340,712 0 0 0.00% 0
23.10.20 3,635 185 449,239 0 0 0.00% 0
23.10.19 3,730 95 1,356,349 0 0 0.00% 0
23.10.18 3,670 60 2,300,196 0 0 0.00% 0
23.10.17 3,535 135 528,607 0 0 0.00% 0
23.10.16 3,570 35 290,062 0 0 0.00% 0
23.10.13 3,750 180 474,302 0 0 0.00% 0
23.10.12 3,645 105 1,340,417 0 0 0.00% 0
23.10.11 3,545 100 1,352,592 0 0 0.00% 0
23.10.10 3,545 0 255,235 0 0 0.00% 0
23.10.06 3,405 140 447,307 0 0 0.00% 0
23.10.05 3,430 25 618,119 0 0 0.00% 0
23.10.04 3,605 175 290,135 0 0 0.00% 0
23.09.27 3,500 105 208,160 0 0 0.00% 0
23.09.26 3,555 55 418,433 0 0 0.00% 0
23.09.25 3,700 145 527,952 0 0 0.00% 0
23.09.22 3,695 5 503,743 0 0 0.00% 0
23.09.21 3,940 245 799,878 0 0 0.00% 0
23.09.20 4,020 80 832,665 0 0 0.00% 0
23.09.19 4,140 120 1,208,390 0 0 0.00% 0
23.09.18 4,310 170 878,922 0 0 0.00% 0
23.09.15 4,395 85 3,438,876 0 0 0.00% 0
23.09.14 4,360 35 4,006,130 0 0 0.00% 0
23.09.13 4,500 140 12,794,955 0 0 0.00% 0
23.09.12 4,220 280 17,973,515 0 0 0.00% 0
23.09.11 4,380 160 27,501,648 0 0 0.00% 0
23.09.08 3,370 1,010 12,712,837 0 0 0.00% 0
23.09.07 3,410 40 68,082 0 0 0.00% 0
23.09.06 3,460 50 35,901 0 0 0.00% 0
23.09.05 3,435 25 33,985 0 0 0.00% 0
23.09.04 3,430 5 53,100 0 0 0.00% 0
23.09.01 3,430 0 55,863 0 0 0.00% 0
23.08.31 3,490 60 61,803 0 0 0.00% 0
23.08.30 3,505 15 47,250 0 0 0.00% 0
23.08.29 3,480 25 63,365 0 0 0.00% 0
23.08.28 3,365 115 66,839 0 0 0.00% 0
23.08.25 3,415 50 44,951 0 0 0.00% 0
23.08.24 3,365 50 42,941 0 0 0.00% 0
23.08.23 3,375 10 64,264 0 0 0.00% 0
23.08.22 3,365 10 61,830 0 0 0.00% 0
23.08.21 3,380 15 65,622 0 0 0.00% 0
23.08.18 3,380 0 114,060 0 0 0.00% 0
23.08.17 3,470 90 119,083 0 0 0.00% 0
23.08.16 3,610 140 167,782 0 0 0.00% 0
23.08.14 3,740 130 107,019 0 0 0.00% 0
23.08.11 3,745 5 30,364 0 0 0.00% 0
23.08.10 3,685 60 43,755 0 0 0.00% 0
23.08.09 3,600 85 78,891 0 0 0.00% 0
23.08.08 3,745 145 192,094 0 0 0.00% 0
23.08.07 3,780 35 76,072 0 0 0.00% 0
23.08.04 3,740 40 60,047 0 0 0.00% 0
23.08.03 3,810 70 134,563 0 0 0.00% 0
23.08.02 3,845 35 121,543 0 0 0.00% 0
23.08.01 3,915 70 163,157 0 0 0.00% 0
23.07.31 3,865 50 223,061 0 0 0.00% 0
23.07.28 3,750 115 157,957 0 0 0.00% 0
23.07.27 3,605 145 173,624 0 0 0.00% 0
23.07.26 3,820 195 341,475 0 0 0.00% 0
23.07.25 3,900 80 218,981 0 0 0.00% 0
23.07.24 3,985 85 225,540 0 0 0.00% 0
23.07.21 4,000 15 129,748 0 0 0.00% 0
23.07.20 3,965 35 121,346 0 0 0.00% 0
23.07.19 4,075 110 253,634 0 0 0.00% 0
23.07.18 4,185 110 237,363 0 0 0.00% 0
23.07.17 4,190 5 141,082 0 0 0.00% 0
23.07.14 4,295 105 240,968 0 0 0.00% 0
23.07.13 4,340 45 181,178 0 0 0.00% 0
23.07.12 4,240 100 320,872 0 0 0.00% 0
23.07.11 4,255 15 189,441 0 0 0.00% 0
23.07.10 4,110 145 340,584 0 0 0.00% 0
23.07.07 4,200 90 208,999 0 0 0.00% 0
23.07.06 4,370 170 404,229 0 0 0.00% 0
23.07.05 4,515 145 373,538 0 0 0.00% 0
23.07.04 4,450 65 348,411 0 0 0.00% 0
23.07.03 4,450 0 325,369 0 0 0.00% 0
23.06.30 4,340 110 477,193 0 0 0.00% 0
23.06.29 4,435 95 385,577 0 0 0.00% 0
23.06.28 4,680 245 1,440,910 0 0 0.00% 0
23.06.27 4,525 155 3,207,409 0 0 0.00% 0
23.06.26 4,310 215 9,967,737 0 0 0.00% 0
23.06.23 4,255 55 575,923 0 0 0.00% 0
23.06.22 4,360 105 401,241 0 0 0.00% 0
23.06.21 4,520 160 2,701,794 0 0 0.00% 0
23.06.20 4,605 85 6,184,137 0 0 0.00% 0
23.06.19 4,225 380 2,261,054 0 0 0.00% 0
23.06.16 4,295 70 756,515 0 0 0.00% 0
23.06.15 4,030 265 2,124,482 0 0 0.00% 0
23.06.14 3,985 45 539,021 0 0 0.00% 0
23.06.13 3,980 5 120,694 0 0 0.00% 0
23.06.12 4,025 45 91,864 0 0 0.00% 0
23.06.09 4,070 45 124,744 0 0 0.00% 0
23.06.08 4,030 40 134,545 0 0 0.00% 0
23.06.07 4,040 10 158,982 0 0 0.00% 0
23.06.05 3,930 110 643,221 0 0 0.00% 0
23.06.02 3,915 15 79,179 0 0 0.00% 0
23.06.01 3,905 10 93,190 0 0 0.00% 0
23.05.31 3,875 30 120,321 0 0 0.00% 0
23.05.30 3,910 35 125,147 0 0 0.00% 0
23.05.26 4,045 135 436,995 0 0 0.00% 0
23.05.25 4,045 0 187,467 0 0 0.00% 0
23.05.24 4,095 50 266,624 0 0 0.00% 0
23.05.23 4,190 95 477,870 0 0 0.00% 0
23.05.22 3,950 240 1,073,634 0 0 0.00% 0
23.05.19 3,930 20 749,763 0 0 0.00% 0
23.05.18 3,655 275 6,797,359 0 0 0.00% 0
23.05.17 3,610 45 124,714 0 0 0.00% 0
23.05.16 3,880 270 406,104 0 0 0.00% 0
23.05.15 4,025 145 164,528 0 0 0.00% 0
23.05.12 4,225 200 401,473 0 0 0.00% 0
23.05.11 3,870 355 795,014 0 0 0.00% 0
23.05.10 3,875 5 108,691 0 0 0.00% 0
23.05.09 3,890 15 91,961 0 0 0.00% 0
23.05.08 3,895 5 114,086 0 0 0.00% 0
23.05.04 3,950 55 120,588 0 0 0.00% 0
23.05.03 3,985 35 109,337 0 0 0.00% 0
23.05.02 3,910 75 136,593 0 0 0.00% 0
23.04.28 3,990 80 250,502 0 0 0.00% 0
23.04.27 3,960 30 189,861 0 0 0.00% 0
23.04.26 4,000 40 148,010 0 0 0.00% 0
23.04.25 4,080 80 312,569 0 0 0.00% 0
23.04.24 4,225 145 323,491 0 0 0.00% 0
23.04.21 4,460 235 416,680 0 0 0.00% 0
23.04.20 4,840 380 1,389,489 0 0 0.00% 0
23.04.19 4,495 345 3,511,356 0 0 0.00% 0
23.04.18 4,660 165 813,647 0 0 0.00% 0
23.04.17 4,710 50 5,053,598 0 0 0.00% 0
23.04.14 4,215 215 561,880 0 0 0.00% 0
23.04.13 4,190 25 199,796 0 0 0.00% 0
23.04.12 4,140 50 230,121 0 0 0.00% 0
23.04.11 4,080 60 202,603 0 0 0.00% 0
23.04.10 4,215 135 229,451 0 0 0.00% 0
23.04.07 4,255 40 167,093 0 0 0.00% 0
23.04.06 4,245 10 354,643 0 0 0.00% 0
23.04.05 4,330 85 171,729 0 0 0.00% 0
23.04.04 4,300 30 235,780 0 0 0.00% 0
23.04.03 4,230 70 265,137 0 0 0.00% 0
23.03.31 4,380 150 299,277 0 0 0.00% 0
23.03.30 4,275 105 432,540 0 0 0.00% 0
23.03.29 4,240 35 156,545 0 0 0.00% 0
23.03.28 4,155 85 198,499 0 0 0.00% 0
23.03.27 4,110 45 223,242 0 0 0.00% 0
23.03.24 4,060 50 147,329 0 0 0.00% 0
23.03.23 4,225 165 306,167 0 0 0.00% 0
23.03.22 4,155 70 302,202 0 0 0.00% 0
23.03.21 4,330 175 238,090 0 0 0.00% 0
23.03.20 4,260 70 352,158 0 0 0.00% 0
23.03.17 4,140 120 166,142 0 0 0.00% 0
23.03.16 4,205 65 125,803 0 0 0.00% 0
23.03.15 4,060 145 189,055 0 0 0.00% 0
23.03.14 4,290 230 225,090 0 0 0.00% 0
23.03.13 4,235 55 249,213 0 0 0.00% 0
23.03.10 4,375 140 233,543 0 0 0.00% 0
23.03.09 4,465 90 323,817 0 0 0.00% 0
23.03.08 4,610 145 370,716 0 0 0.00% 0
23.03.07 4,670 60 467,183 0 0 0.00% 0
23.03.06 4,850 180 732,206 0 0 0.00% 0
23.03.03 4,960 110 764,827 0 0 0.00% 0
23.03.02 4,840 120 1,530,364 0 0 0.00% 0
23.02.28 4,790 50 1,048,417 0 0 0.00% 0
23.02.27 4,510 280 1,538,272 0 0 0.00% 0
23.02.24 4,730 220 1,109,523 0 0 0.00% 0
23.02.23 4,935 205 1,143,709 0 0 0.00% 0
23.02.22 5,000 65 2,268,998 0 0 0.00% 0
23.02.21 4,600 400 14,793,687 0 0 0.00% 0
23.02.20 4,310 290 4,041,777 0 0 0.00% 0
23.02.17 4,045 265 1,363,059 0 0 0.00% 0
23.02.16 4,035 10 244,303 0 0 0.00% 0
23.02.15 4,140 105 268,379 0 0 0.00% 0
23.02.14 4,200 60 876,024 0 0 0.00% 0
23.02.13 3,900 300 1,977,483 0 0 0.00% 0
23.02.10 3,915 15 1,526,105 0 0 0.00% 0
23.02.09 3,910 5 130,192 0 0 0.00% 0
23.02.08 3,895 15 102,515 0 0 0.00% 0
23.02.06 3,840 45 116,531 0 0 0.00% 0
23.02.03 3,870 30 133,808 0 0 0.00% 0
23.02.02 3,755 115 271,379 0 0 0.00% 0
23.02.01 3,740 15 139,989 0 0 0.00% 0
23.01.31 3,670 70 207,310 0 0 0.00% 0
23.01.30 3,740 70 84,902 0 0 0.00% 0
23.01.27 3,775 30 100,025 0 0 0.00% 0
23.01.25 3,690 5 78,843 0 0 0.00% 0
23.01.20 3,690 40 43,094 0 0 0.00% 0
23.01.19 3,650 10 45,615 0 0 0.00% 0
23.01.18 3,640 30 115,319 0 0 0.00% 0
23.01.17 3,670 15 589,095 0 0 0.00% 0
23.01.16 3,685 55 78,944 0 0 0.00% 0
23.01.13 3,740 10 106,635 0 0 0.00% 0
23.01.12 3,750 50 190,054 0 0 0.00% 0
23.01.11 3,700 45 175,061 0 0 0.00% 0
23.01.10 3,655 130 669,508 0 0 0.00% 0
23.01.09 3,525 75 139,562 0 0 0.00% 0
23.01.06 3,450 110 1,202,009 0 0 0.00% 0
23.01.05 3,340 40 64,157 0 0 0.00% 0
23.01.04 3,300 70 72,834 0 0 0.00% 0
23.01.03 3,230 35 138,556 0 0 0.00% 0
23.01.02 3,195 105 142,236 0 0 0.00% 0
22.12.29 3,300 220 155,773 0 0 0.00% 0
22.12.28 3,520 20 58,695 0 0 0.00% 0
22.12.27 3,500 65 101,058 0 0 0.00% 0
22.12.26 3,435 115 141,836 0 0 0.00% 0
22.12.23 3,550 130 138,245 0 0 0.00% 0
22.12.22 3,680 50 102,502 0 0 0.00% 0
22.12.21 3,630 5 84,230 0 0 0.00% 0
22.12.20 3,625 140 161,972 0 0 0.00% 0
22.12.19 3,765 35 98,884 0 0 0.00% 0
22.12.16 3,800 145 144,216 0 0 0.00% 0
22.12.15 3,945 65 164,025 0 0 0.00% 0
22.12.14 4,010 5 109,260 0 0 0.00% 0
22.12.13 4,015 45 171,131 0 0 0.00% 0
22.12.12 4,060 80 714,787 0 0 0.00% 0
22.12.09 3,980 45 129,582 0 0 0.00% 0
22.12.08 4,025 140 140,007 0 0 0.00% 0
22.12.07 4,165 65 162,408 0 0 0.00% 0
22.12.06 4,100 260 222,002 0 0 0.00% 0
22.12.05 4,360 40 122,463 0 0 0.00% 0
22.12.02 4,320 180 265,917 0 0 0.00% 0
22.12.01 4,500 95 246,610 0 0 0.00% 0
22.11.30 4,405 35 210,393 0 0 0.00% 0
22.11.29 4,440 80 239,973 0 0 0.00% 0
22.11.28 4,360 130 336,707 0 0 0.00% 0
22.11.25 4,490 15 236,053 0 0 0.00% 0
22.11.24 4,505 30 193,763 0 0 0.00% 0
22.11.23 4,475 20 333,503 0 0 0.00% 0
22.11.22 4,455 95 472,497 0 0 0.00% 0
22.11.21 4,360 40 587,005 0 0 0.00% 0
22.11.18 4,320 65 1,065,164 0 0 0.00% 0
22.11.17 4,255 250 568,015 0 0 0.00% 0
22.11.16 4,005 10 308,362 0 0 0.00% 0
22.11.15 3,995 85 323,125 0 0 0.00% 0
22.11.14 3,910 0 321,174 0 0 0.00% 0
22.11.11 3,910 45 424,062 0 0 0.00% 0
22.11.10 3,865 10 119,012 0 0 0.00% 0
22.11.09 3,855 45 208,644 0 0 0.00% 0
22.11.08 3,900 50 299,619 0 0 0.00% 0
22.11.07 3,850 45 220,591 0 0 0.00% 0
22.11.04 3,805 60 747,604 0 0 0.00% 0
22.11.03 3,745 105 225,748 0 0 0.00% 0
22.11.02 3,640 5 173,431 0 0 0.00% 0
22.11.01 3,635 70 153,844 0 0 0.00% 0
22.10.31 3,565 0 120,875 0 0 0.00% 0
22.10.28 3,565 55 167,192 0 0 0.00% 0
22.10.27 3,620 50 111,982 0 0 0.00% 0
22.10.26 3,570 60 169,477 0 0 0.00% 0
22.10.25 3,630 75 262,020 0 0 0.00% 0
22.10.24 3,705 30 210,519 0 0 0.00% 0
22.10.21 3,675 175 303,983 0 0 0.00% 0
22.10.20 3,850 40 286,797 0 0 0.00% 0
22.10.19 3,890 15 373,000 0 0 0.00% 0
22.10.18 3,905 20 408,337 0 0 0.00% 0
22.10.17 3,885 50 315,626 0 0 0.00% 0
22.10.14 3,835 180 380,712 0 0 0.00% 0
22.10.13 3,655 200 311,440 0 0 0.00% 0
22.10.12 3,855 110 770,041 0 0 0.00% 0
22.10.11 3,965 200 1,069,096 0 0 0.00% 0
22.10.07 4,165 120 3,896,020 0 0 0.00% 0
22.10.06 4,045 245 1,266,833 0 0 0.00% 0
22.10.05 3,800 100 309,441 0 0 0.00% 0
22.10.04 3,900 85 644,879 0 0 0.00% 0
22.09.30 3,815 215 707,582 0 0 0.00% 0
22.09.29 3,600 115 546,200 0 0 0.00% 0
22.09.28 3,715 365 828,403 0 0 0.00% 0
22.09.27 4,080 65 977,425 0 0 0.00% 0
22.09.26 4,145 460 1,934,739 0 0 0.00% 0
22.09.23 4,605 195 9,083,111 0 0 0.00% 0
22.09.22 4,410 105 1,479,036 0 0 0.00% 0
22.09.21 4,515 280 2,288,967 0 0 0.00% 0
22.09.20 4,795 290 13,522,994 0 0 0.00% 0
22.09.19 4,505 575 2,522,225 0 0 0.00% 0
22.09.16 5,080 700 26,119,833 0 0 0.00% 0
22.09.15 4,380 105 877,244 0 0 0.00% 0
22.09.14 4,485 50 4,780,920 0 0 0.00% 0
22.09.13 4,435 485 3,002,143 0 0 0.00% 0
22.09.08 3,950 175 474,855 0 0 0.00% 0
22.09.07 4,125 65 530,551 0 0 0.00% 0
22.09.06 4,190 290 1,605,496 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.08 16:25 더보기 >