롯데하이마트

(071840)    I    코스피 유통업 11.21 15:32
7,620 전일 7,620 고가 7,710 상한가 9,900 거래량
(주)
9,657
0 0.00% 시가 7,620 저가 7,540 하한가 5,340 거래대금
(백만)
73
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 7,620 0 9,657 -648 694,863 2.94% 22,912,849
24.11.20 7,630 10 10,115 -206 695,511 2.95% 22,912,201
24.11.19 7,660 30 11,335 3,096 695,717 2.95% 22,911,995
24.11.18 7,450 210 22,338 -113 692,621 2.93% 22,915,091
24.11.15 7,450 0 12,759 -6,343 692,734 2.93% 22,914,978
24.11.14 7,550 70 41,138 -2,990 699,077 2.96% 22,908,635
24.11.13 7,680 130 13,586 -4,245 702,067 2.97% 22,905,645
24.11.12 7,770 90 25,893 -6,435 706,312 2.99% 22,901,400
24.11.11 7,900 130 36,504 -14,336 712,747 3.02% 22,894,965
24.11.08 7,990 90 27,332 -1,566 727,083 3.08% 22,880,629
24.11.07 8,050 60 11,945 728,649 728,649 3.09% 22,879,063
24.11.06 8,100 50 17,464 0 0 0.00% 0
24.11.05 8,100 0 20,337 0 0 0.00% 0
24.11.04 7,990 110 27,635 0 0 0.00% 0
24.11.01 8,000 10 11,542 0 0 0.00% 0
24.10.31 7,920 80 8,566 0 0 0.00% 0
24.10.30 7,890 30 24,826 0 0 0.00% 0
24.10.29 7,900 10 5,971 0 0 0.00% 0
24.10.28 7,900 0 6,266 0 0 0.00% 0
24.10.25 7,950 50 15,781 0 0 0.00% 0
24.10.24 8,000 50 10,827 0 0 0.00% 0
24.10.23 8,030 30 16,286 0 0 0.00% 0
24.10.22 8,040 10 14,620 0 0 0.00% 0
24.10.21 8,050 10 8,955 0 0 0.00% 0
24.10.18 8,120 70 19,969 0 0 0.00% 0
24.10.17 8,090 30 5,507 0 0 0.00% 0
24.10.16 8,070 20 5,313 0 0 0.00% 0
24.10.15 8,050 20 5,481 0 0 0.00% 0
24.10.14 8,060 10 6,945 0 0 0.00% 0
24.10.11 8,070 10 9,657 0 0 0.00% 0
24.10.10 8,140 70 6,741 0 0 0.00% 0
24.10.08 8,110 30 23,941 0 0 0.00% 0
24.10.07 8,090 20 9,166 0 0 0.00% 0
24.10.04 8,090 0 26,730 0 0 0.00% 0
24.10.02 8,240 150 22,242 0 0 0.00% 0
24.09.30 8,260 20 11,434 0 0 0.00% 0
24.09.27 8,170 90 20,189 0 0 0.00% 0
24.09.26 8,130 40 15,839 0 0 0.00% 0
24.09.25 8,140 10 22,613 0 0 0.00% 0
24.09.24 8,100 40 10,923 0 0 0.00% 0
24.09.23 8,080 20 18,922 0 0 0.00% 0
24.09.20 8,190 110 75,203 0 0 0.00% 0
24.09.19 8,250 60 5,956 0 0 0.00% 0
24.09.13 8,150 100 15,793 0 0 0.00% 0
24.09.12 8,100 50 5,131 0 0 0.00% 0
24.09.11 8,140 40 9,906 0 0 0.00% 0
24.09.10 8,220 80 10,152 0 0 0.00% 0
24.09.09 8,310 90 15,619 0 0 0.00% 0
24.09.06 8,350 40 19,512 0 0 0.00% 0
24.09.05 8,160 190 18,158 0 0 0.00% 0
24.09.04 8,380 220 21,382 0 0 0.00% 0
24.09.03 8,330 50 7,812 0 0 0.00% 0
24.09.02 8,400 70 10,787 0 0 0.00% 0
24.08.30 8,400 0 11,276 0 0 0.00% 0
24.08.29 8,390 10 6,115 0 0 0.00% 0
24.08.28 8,400 10 12,720 0 0 0.00% 0
24.08.27 8,380 20 7,820 0 0 0.00% 0
24.08.26 8,450 70 11,148 0 0 0.00% 0
24.08.23 8,420 30 8,724 0 0 0.00% 0
24.08.22 8,420 0 7,016 0 0 0.00% 0
24.08.21 8,460 40 8,117 0 0 0.00% 0
24.08.20 8,360 100 11,321 0 0 0.00% 0
24.08.19 8,370 10 10,982 0 0 0.00% 0
24.08.16 8,500 130 41,568 0 0 0.00% 0
24.08.14 8,490 10 6,731 0 0 0.00% 0
24.08.13 8,530 40 23,094 0 0 0.00% 0
24.08.12 8,480 50 24,193 0 0 0.00% 0
24.08.09 8,460 20 16,086 0 0 0.00% 0
24.08.08 8,570 110 13,650 0 0 0.00% 0
24.08.07 8,440 130 16,867 0 0 0.00% 0
24.08.06 8,290 150 16,003 0 0 0.00% 0
24.08.05 9,010 720 43,293 0 0 0.00% 0
24.08.02 9,070 60 19,188 0 0 0.00% 0
24.08.01 9,070 0 6,430 0 0 0.00% 0
24.07.31 8,930 140 19,254 0 0 0.00% 0
24.07.30 8,970 40 16,753 0 0 0.00% 0
24.07.29 8,830 140 13,418 0 0 0.00% 0
24.07.26 8,710 120 13,162 0 0 0.00% 0
24.07.25 8,700 10 17,125 0 0 0.00% 0
24.07.24 8,700 0 17,385 0 0 0.00% 0
24.07.23 8,940 240 47,636 0 0 0.00% 0
24.07.22 9,000 60 25,529 0 0 0.00% 0
24.07.19 9,000 0 22,527 0 0 0.00% 0
24.07.18 9,050 50 14,760 0 0 0.00% 0
24.07.17 9,060 10 23,774 0 0 0.00% 0
24.07.16 9,250 190 58,355 0 0 0.00% 0
24.07.15 9,220 30 10,732 0 0 0.00% 0
24.07.12 9,170 50 5,212 0 0 0.00% 0
24.07.11 9,230 60 21,629 0 0 0.00% 0
24.07.10 9,240 10 8,482 0 0 0.00% 0
24.07.09 9,050 190 41,394 0 0 0.00% 0
24.07.08 9,050 0 20,338 0 0 0.00% 0
24.07.05 9,060 10 11,821 0 0 0.00% 0
24.07.04 9,000 60 5,567 0 0 0.00% 0
24.07.03 8,990 10 12,335 0 0 0.00% 0
24.07.02 9,040 50 9,745 0 0 0.00% 0
24.07.01 9,080 40 17,614 0 0 0.00% 0
24.06.28 9,060 20 7,201 0 0 0.00% 0
24.06.27 8,970 90 64,094 0 0 0.00% 0
24.06.26 8,980 10 33,542 0 0 0.00% 0
24.06.25 9,030 50 14,046 0 0 0.00% 0
24.06.24 9,070 40 28,249 0 0 0.00% 0
24.06.21 9,160 90 7,988 0 0 0.00% 0
24.06.20 9,010 150 12,070 0 0 0.00% 0
24.06.19 9,160 150 25,984 0 0 0.00% 0
24.06.18 9,080 80 7,717 0 0 0.00% 0
24.06.17 9,260 180 19,227 0 0 0.00% 0
24.06.14 9,300 40 9,595 0 0 0.00% 0
24.06.13 9,400 100 14,597 0 0 0.00% 0
24.06.12 9,390 10 7,680 0 0 0.00% 0
24.06.11 9,260 130 14,131 0 0 0.00% 0
24.06.10 9,370 110 7,267 0 0 0.00% 0
24.06.07 9,420 50 9,791 0 0 0.00% 0
24.06.05 9,410 10 9,481 0 0 0.00% 0
24.06.04 9,410 0 20,614 0 0 0.00% 0
24.06.03 9,350 60 13,432 0 0 0.00% 0
24.05.31 9,320 30 6,675 0 0 0.00% 0
24.05.30 9,360 40 6,321 0 0 0.00% 0
24.05.29 9,500 140 9,893 0 0 0.00% 0
24.05.28 9,460 40 7,171 0 0 0.00% 0
24.05.27 9,390 70 15,592 0 0 0.00% 0
24.05.24 9,410 20 11,681 0 0 0.00% 0
24.05.23 9,630 220 8,610 0 0 0.00% 0
24.05.22 9,450 180 14,464 0 0 0.00% 0
24.05.21 9,640 190 13,821 0 0 0.00% 0
24.05.20 9,580 60 13,002 0 0 0.00% 0
24.05.17 9,620 40 10,226 0 0 0.00% 0
24.05.16 9,650 30 11,244 0 0 0.00% 0
24.05.14 9,650 0 4,516 0 0 0.00% 0
24.05.13 9,670 20 6,520 0 0 0.00% 0
24.05.10 9,660 10 12,908 0 0 0.00% 0
24.05.09 9,630 30 13,410 0 0 0.00% 0
24.05.08 9,660 30 10,216 0 0 0.00% 0
24.05.07 9,690 30 12,653 0 0 0.00% 0
24.05.03 9,560 130 7,332 0 0 0.00% 0
24.05.02 9,630 70 13,318 0 0 0.00% 0
24.04.30 9,500 130 13,879 0 0 0.00% 0
24.04.29 9,480 20 13,565 0 0 0.00% 0
24.04.26 9,390 90 8,420 0 0 0.00% 0
24.04.25 9,460 70 7,798 0 0 0.00% 0
24.04.24 9,220 240 10,415 0 0 0.00% 0
24.04.23 9,230 10 10,433 0 0 0.00% 0
24.04.22 9,130 100 5,814 0 0 0.00% 0
24.04.19 9,130 0 13,278 0 0 0.00% 0
24.04.18 9,050 80 11,675 0 0 0.00% 0
24.04.17 9,220 170 24,977 0 0 0.00% 0
24.04.16 9,390 170 20,579 0 0 0.00% 0
24.04.15 9,390 0 10,639 0 0 0.00% 0
24.04.12 9,450 60 10,338 0 0 0.00% 0
24.04.11 9,540 90 15,769 0 0 0.00% 0
24.04.09 9,510 30 12,848 0 0 0.00% 0
24.04.08 9,620 110 14,361 0 0 0.00% 0
24.04.05 9,740 120 9,869 0 0 0.00% 0
24.04.04 9,720 20 14,495 0 0 0.00% 0
24.04.03 9,720 0 5,129 0 0 0.00% 0
24.04.02 9,830 110 15,420 0 0 0.00% 0
24.04.01 9,650 180 25,041 0 0 0.00% 0
24.03.29 9,680 30 13,560 0 0 0.00% 0
24.03.28 9,680 0 10,669 0 0 0.00% 0
24.03.27 9,590 90 15,893 0 0 0.00% 0
24.03.26 9,500 90 11,367 0 0 0.00% 0
24.03.25 9,570 70 13,251 0 0 0.00% 0
24.03.22 9,670 100 25,369 0 0 0.00% 0
24.03.21 9,620 50 20,127 0 0 0.00% 0
24.03.20 9,750 130 30,951 0 0 0.00% 0
24.03.19 9,760 10 11,354 0 0 0.00% 0
24.03.18 9,710 50 8,909 0 0 0.00% 0
24.03.15 9,920 210 16,850 0 0 0.00% 0
24.03.14 9,980 60 14,910 0 0 0.00% 0
24.03.13 9,880 100 10,692 0 0 0.00% 0
24.03.12 9,800 80 10,566 0 0 0.00% 0
24.03.11 9,760 40 19,541 0 0 0.00% 0
24.03.08 9,870 110 19,164 0 0 0.00% 0
24.03.07 9,890 20 23,227 0 0 0.00% 0
24.03.06 9,990 100 27,707 0 0 0.00% 0
24.03.05 10,030 40 18,847 0 0 0.00% 0
24.03.04 10,020 10 15,755 0 0 0.00% 0
24.02.29 10,120 100 15,000 0 0 0.00% 0
24.02.28 10,210 90 22,204 0 0 0.00% 0
24.02.27 10,300 90 15,397 0 0 0.00% 0
24.02.26 10,680 380 35,355 0 0 0.00% 0
24.02.23 10,790 110 13,194 0 0 0.00% 0
24.02.22 10,790 0 25,255 0 0 0.00% 0
24.02.21 10,860 70 26,310 0 0 0.00% 0
24.02.20 10,770 90 26,932 0 0 0.00% 0
24.02.19 10,690 80 32,657 0 0 0.00% 0
24.02.16 10,690 0 19,862 0 0 0.00% 0
24.02.15 10,590 100 20,242 0 0 0.00% 0
24.02.14 10,570 20 24,087 0 0 0.00% 0
24.02.13 10,750 180 33,160 0 0 0.00% 0
24.02.08 10,620 130 38,769 0 0 0.00% 0
24.02.07 10,670 50 32,147 0 0 0.00% 0
24.02.06 10,670 0 28,997 0 0 0.00% 0
24.02.05 10,630 40 53,102 0 0 0.00% 0
24.02.02 10,430 200 109,837 0 0 0.00% 0
24.02.01 10,110 320 88,424 0 0 0.00% 0
24.01.31 10,110 0 28,179 0 0 0.00% 0
24.01.30 10,030 80 48,099 0 0 0.00% 0
24.01.29 9,640 390 70,498 0 0 0.00% 0
24.01.26 9,780 140 29,287 0 0 0.00% 0
24.01.25 9,760 20 42,246 0 0 0.00% 0
24.01.24 9,940 180 34,854 0 0 0.00% 0
24.01.23 9,460 480 551,652 0 0 0.00% 0
24.01.22 9,420 40 14,184 0 0 0.00% 0
24.01.19 9,310 110 9,575 0 0 0.00% 0
24.01.18 9,480 170 25,949 0 0 0.00% 0
24.01.17 9,710 230 39,594 0 0 0.00% 0
24.01.16 9,850 140 9,974 0 0 0.00% 0
24.01.15 9,880 30 8,715 0 0 0.00% 0
24.01.12 9,920 40 17,741 0 0 0.00% 0
24.01.11 9,980 60 12,331 0 0 0.00% 0
24.01.10 10,030 50 9,544 0 0 0.00% 0
24.01.09 9,980 50 17,576 0 0 0.00% 0
24.01.08 10,000 20 6,412 0 0 0.00% 0
24.01.05 9,970 30 8,365 0 0 0.00% 0
24.01.04 10,000 30 8,897 0 0 0.00% 0
24.01.03 10,110 110 19,995 0 0 0.00% 0
24.01.02 10,260 150 9,065 0 0 0.00% 0
23.12.28 10,220 40 6,660 0 0 0.00% 0
23.12.27 10,410 190 20,910 0 0 0.00% 0
23.12.26 10,530 120 14,217 0 0 0.00% 0
23.12.22 10,410 120 10,278 0 0 0.00% 0
23.12.21 10,400 10 12,699 0 0 0.00% 0
23.12.20 10,350 50 17,400 0 0 0.00% 0
23.12.19 10,350 0 30,031 0 0 0.00% 0
23.12.18 10,370 20 15,287 0 0 0.00% 0
23.12.15 10,450 80 18,912 0 0 0.00% 0
23.12.14 10,420 30 22,102 0 0 0.00% 0
23.12.13 10,470 50 11,311 0 0 0.00% 0
23.12.12 10,390 80 13,359 0 0 0.00% 0
23.12.11 10,410 20 7,835 0 0 0.00% 0
23.12.08 10,240 170 12,627 0 0 0.00% 0
23.12.07 10,250 10 6,039 0 0 0.00% 0
23.12.06 10,380 130 14,898 0 0 0.00% 0
23.12.05 10,260 120 17,642 0 0 0.00% 0
23.12.04 10,170 90 8,329 0 0 0.00% 0
23.12.01 10,350 180 14,164 0 0 0.00% 0
23.11.30 10,380 30 7,735 0 0 0.00% 0
23.11.29 10,440 60 11,057 0 0 0.00% 0
23.11.28 10,330 110 17,446 0 0 0.00% 0
23.11.27 10,350 20 16,960 0 0 0.00% 0
23.11.24 10,460 110 14,335 0 0 0.00% 0
23.11.23 10,500 40 14,999 0 0 0.00% 0
23.11.22 10,400 100 16,031 0 0 0.00% 0
23.11.21 10,430 30 15,613 0 0 0.00% 0
23.11.20 10,500 70 19,906 0 0 0.00% 0
23.11.17 10,480 20 25,929 0 0 0.00% 0
23.11.16 10,300 190 31,752 0 0 0.00% 0
23.11.15 10,090 210 58,882 0 0 0.00% 0
23.11.14 10,050 40 10,899 0 0 0.00% 0
23.11.13 10,230 180 40,136 0 0 0.00% 0
23.11.10 10,210 20 15,619 0 0 0.00% 0
23.11.09 10,140 70 27,261 0 0 0.00% 0
23.11.08 9,720 420 55,212 0 0 0.00% 0
23.11.07 9,980 260 37,361 0 0 0.00% 0
23.11.06 9,840 140 33,747 0 0 0.00% 0
23.11.03 10,000 160 36,471 0 0 0.00% 0
23.11.02 9,650 350 37,917 0 0 0.00% 0
23.11.01 9,520 130 25,324 0 0 0.00% 0
23.10.31 9,590 70 29,542 0 0 0.00% 0
23.10.30 9,570 20 49,209 0 0 0.00% 0
23.10.27 9,740 170 37,061 0 0 0.00% 0
23.10.26 10,380 640 75,747 0 0 0.00% 0
23.10.25 10,280 100 108,840 0 0 0.00% 0
23.10.24 10,320 40 515,129 0 0 0.00% 0
23.10.23 9,210 1,110 1,464,282 0 0 0.00% 0
23.10.20 9,080 130 31,299 0 0 0.00% 0
23.10.19 9,320 240 14,609 0 0 0.00% 0
23.10.18 9,360 40 5,741 0 0 0.00% 0
23.10.17 9,440 80 5,878 0 0 0.00% 0
23.10.16 9,380 60 22,001 0 0 0.00% 0
23.10.13 9,120 260 32,222 0 0 0.00% 0
23.10.12 9,090 30 4,142 0 0 0.00% 0
23.10.11 9,050 40 7,258 0 0 0.00% 0
23.10.10 9,210 160 11,973 0 0 0.00% 0
23.10.06 9,010 200 12,921 0 0 0.00% 0
23.10.05 8,940 70 9,961 0 0 0.00% 0
23.10.04 9,100 160 21,796 0 0 0.00% 0
23.09.27 9,070 30 8,658 0 0 0.00% 0
23.09.26 9,170 100 20,573 0 0 0.00% 0
23.09.25 9,250 80 8,887 0 0 0.00% 0
23.09.22 9,320 70 11,304 0 0 0.00% 0
23.09.21 9,470 150 25,285 0 0 0.00% 0
23.09.20 9,540 70 10,819 0 0 0.00% 0
23.09.19 9,380 160 17,659 0 0 0.00% 0
23.09.18 9,370 10 8,115 0 0 0.00% 0
23.09.15 9,240 130 32,729 0 0 0.00% 0
23.09.14 9,210 30 13,148 0 0 0.00% 0
23.09.13 9,280 70 11,991 0 0 0.00% 0
23.09.12 9,270 10 10,141 0 0 0.00% 0
23.09.11 9,320 50 16,965 0 0 0.00% 0
23.09.08 9,200 120 20,272 0 0 0.00% 0
23.09.07 9,590 390 66,133 0 0 0.00% 0
23.09.06 9,620 30 27,438 0 0 0.00% 0
23.09.05 9,850 230 36,799 0 0 0.00% 0
23.09.04 9,870 20 49,951 0 0 0.00% 0
23.09.01 9,890 20 7,744 0 0 0.00% 0
23.08.31 9,910 20 11,127 0 0 0.00% 0
23.08.30 9,950 40 15,416 0 0 0.00% 0
23.08.29 10,020 70 12,914 0 0 0.00% 0
23.08.28 9,840 180 14,280 0 0 0.00% 0
23.08.25 9,900 60 10,363 0 0 0.00% 0
23.08.24 9,850 50 6,323 0 0 0.00% 0
23.08.23 9,910 60 16,102 0 0 0.00% 0
23.08.22 10,030 120 13,535 0 0 0.00% 0
23.08.21 10,190 160 29,102 0 0 0.00% 0
23.08.18 9,970 220 20,984 0 0 0.00% 0
23.08.17 10,100 130 54,433 0 0 0.00% 0
23.08.16 10,350 250 29,195 0 0 0.00% 0
23.08.14 10,430 80 14,543 0 0 0.00% 0
23.08.11 10,500 70 14,428 0 0 0.00% 0
23.08.10 10,030 470 46,835 0 0 0.00% 0
23.08.09 10,060 30 7,909 0 0 0.00% 0
23.08.08 10,110 50 18,283 0 0 0.00% 0
23.08.07 10,150 40 17,172 0 0 0.00% 0
23.08.04 10,380 230 22,280 0 0 0.00% 0
23.08.03 10,050 330 56,529 0 0 0.00% 0
23.08.02 9,920 130 33,680 0 0 0.00% 0
23.08.01 9,950 30 36,316 0 0 0.00% 0
23.07.31 9,970 20 33,610 0 0 0.00% 0
23.07.28 10,000 30 18,780 0 0 0.00% 0
23.07.27 9,620 380 30,745 0 0 0.00% 0
23.07.26 9,900 230 41,957 0 0 0.00% 0
23.07.25 10,040 140 30,681 0 0 0.00% 0
23.07.24 10,590 550 43,069 0 0 0.00% 0
23.07.21 10,320 270 48,977 0 0 0.00% 0
23.07.20 9,960 360 48,098 0 0 0.00% 0
23.07.19 9,860 100 29,138 0 0 0.00% 0
23.07.18 10,220 360 126,464 0 0 0.00% 0
23.07.17 9,910 310 80,302 0 0 0.00% 0
23.07.14 9,630 280 40,205 0 0 0.00% 0
23.07.13 9,250 380 54,625 0 0 0.00% 0
23.07.12 9,230 20 21,954 0 0 0.00% 0
23.07.11 9,190 40 22,579 0 0 0.00% 0
23.07.10 8,960 230 41,590 0 0 0.00% 0
23.07.07 9,160 200 183,486 0 0 0.00% 0
23.07.06 9,500 340 90,281 0 0 0.00% 0
23.07.05 9,690 190 89,136 0 0 0.00% 0
23.07.04 9,810 120 92,777 0 0 0.00% 0
23.07.03 9,950 140 115,544 0 0 0.00% 0
23.06.30 10,120 170 21,217 0 0 0.00% 0
23.06.29 9,980 140 100,485 0 0 0.00% 0
23.06.28 10,070 90 24,113 0 0 0.00% 0
23.06.27 10,020 50 27,200 0 0 0.00% 0
23.06.26 10,170 150 48,571 0 0 0.00% 0
23.06.23 10,600 430 79,145 0 0 0.00% 0
23.06.22 10,700 100 26,003 0 0 0.00% 0
23.06.21 10,950 250 29,704 0 0 0.00% 0
23.06.20 10,910 40 15,041 0 0 0.00% 0
23.06.19 11,010 100 16,554 0 0 0.00% 0
23.06.16 11,110 100 55,025 0 0 0.00% 0
23.06.15 11,220 110 45,226 0 0 0.00% 0
23.06.14 11,280 60 34,979 0 0 0.00% 0
23.06.13 11,300 20 30,574 0 0 0.00% 0
23.06.12 11,320 20 19,889 0 0 0.00% 0
23.06.09 11,370 50 39,108 0 0 0.00% 0
23.06.08 11,460 90 28,846 0 0 0.00% 0
23.06.07 11,500 40 15,295 0 0 0.00% 0
23.06.05 11,480 20 27,856 0 0 0.00% 0
23.06.02 11,470 10 36,801 0 0 0.00% 0
23.06.01 11,480 10 30,141 0 0 0.00% 0
23.05.31 11,730 250 35,679 0 0 0.00% 0
23.05.30 11,870 140 15,232 0 0 0.00% 0
23.05.26 11,790 80 15,098 0 0 0.00% 0
23.05.25 11,880 90 17,317 0 0 0.00% 0
23.05.24 11,870 10 8,349 0 0 0.00% 0
23.05.23 11,820 50 16,046 0 0 0.00% 0
23.05.22 11,820 0 22,511 0 0 0.00% 0
23.05.19 11,750 70 13,973 0 0 0.00% 0
23.05.18 11,530 220 16,362 0 0 0.00% 0
23.05.17 11,500 30 13,057 0 0 0.00% 0
23.05.16 11,550 50 6,758 0 0 0.00% 0
23.05.15 11,650 100 8,485 0 0 0.00% 0
23.05.12 11,830 180 9,391 0 0 0.00% 0
23.05.11 11,510 320 38,833 0 0 0.00% 0
23.05.10 11,540 30 12,592 0 0 0.00% 0
23.05.09 11,390 150 17,843 0 0 0.00% 0
23.05.08 11,380 10 19,523 0 0 0.00% 0
23.05.04 11,400 20 11,788 0 0 0.00% 0
23.05.03 11,350 50 12,142 0 0 0.00% 0
23.05.02 11,320 30 12,442 0 0 0.00% 0
23.04.28 11,510 190 58,038 0 0 0.00% 0
23.04.27 11,600 90 23,069 0 0 0.00% 0
23.04.26 11,570 30 9,801 0 0 0.00% 0
23.04.25 11,610 40 21,153 0 0 0.00% 0
23.04.24 11,720 110 25,723 0 0 0.00% 0
23.04.21 11,850 130 42,149 0 0 0.00% 0
23.04.20 11,880 100 15,146 0 0 0.00% 0
23.04.19 11,760 120 38,497 0 0 0.00% 0
23.04.18 11,780 20 18,418 0 0 0.00% 0
23.04.17 11,900 120 39,095 0 0 0.00% 0
23.04.14 11,720 170 25,385 0 0 0.00% 0
23.04.13 11,760 40 32,106 0 0 0.00% 0
23.04.12 11,700 60 46,268 0 0 0.00% 0
23.04.11 11,620 80 30,180 0 0 0.00% 0
23.04.10 11,790 170 36,560 0 0 0.00% 0
23.04.07 11,800 10 10,671 0 0 0.00% 0
23.04.06 11,980 180 29,821 0 0 0.00% 0
23.04.05 11,950 30 19,874 0 0 0.00% 0
23.04.04 11,970 20 41,427 0 0 0.00% 0
23.04.03 12,180 210 34,481 0 0 0.00% 0
23.03.31 12,020 160 33,117 0 0 0.00% 0
23.03.30 11,880 140 38,156 0 0 0.00% 0
23.03.29 11,720 160 26,921 0 0 0.00% 0
23.03.28 11,680 40 39,033 0 0 0.00% 0
23.03.27 11,750 70 22,147 0 0 0.00% 0
23.03.24 11,860 110 82,167 0 0 0.00% 0
23.03.23 12,020 160 153,637 0 0 0.00% 0
23.03.22 11,960 60 18,377 0 0 0.00% 0
23.03.21 12,010 50 34,621 0 0 0.00% 0
23.03.20 12,220 210 43,616 0 0 0.00% 0
23.03.17 12,670 450 190,646 0 0 0.00% 0
23.03.16 12,670 0 8,232 0 0 0.00% 0
23.03.15 12,640 30 23,606 0 0 0.00% 0
23.03.14 13,010 370 21,235 0 0 0.00% 0
23.03.13 13,360 350 11,599 0 0 0.00% 0
23.03.10 13,040 320 38,050 0 0 0.00% 0
23.03.09 12,970 70 12,296 0 0 0.00% 0
23.03.08 13,110 140 32,642 0 0 0.00% 0
23.03.07 13,180 70 14,851 0 0 0.00% 0
23.03.06 13,200 20 25,738 0 0 0.00% 0
23.03.03 13,230 30 12,807 0 0 0.00% 0
23.03.02 13,270 40 12,652 0 0 0.00% 0
23.02.28 13,370 100 10,725 0 0 0.00% 0
23.02.27 13,430 60 16,075 0 0 0.00% 0
23.02.24 13,620 190 21,846 0 0 0.00% 0
23.02.23 13,630 10 25,009 0 0 0.00% 0
23.02.22 13,680 50 23,716 0 0 0.00% 0
23.02.21 13,580 100 10,139 0 0 0.00% 0
23.02.20 13,500 80 20,243 0 0 0.00% 0
23.02.17 13,810 310 20,827 0 0 0.00% 0
23.02.16 13,700 110 21,307 0 0 0.00% 0
23.02.15 14,160 460 22,548 0 0 0.00% 0
23.02.14 14,110 50 23,592 0 0 0.00% 0
23.02.13 14,370 260 28,238 0 0 0.00% 0
23.02.10 14,760 390 20,088 0 0 0.00% 0
23.02.09 14,980 220 21,250 0 0 0.00% 0
23.02.08 15,040 60 31,294 0 0 0.00% 0
23.02.06 15,050 10 37,913 0 0 0.00% 0
23.02.03 15,100 50 56,600 0 0 0.00% 0
23.02.02 14,280 820 132,978 0 0 0.00% 0
23.02.01 13,580 700 154,310 0 0 0.00% 0
23.01.31 13,150 430 79,628 0 0 0.00% 0
23.01.30 13,150 0 32,423 0 0 0.00% 0
23.01.27 13,090 100 25,005 0 0 0.00% 0
23.01.25 12,800 250 42,262 0 0 0.00% 0
23.01.20 12,800 50 14,199 0 0 0.00% 0
23.01.19 12,750 0 7,023 0 0 0.00% 0
23.01.18 12,750 50 9,767 0 0 0.00% 0
23.01.17 12,800 150 22,020 0 0 0.00% 0
23.01.16 12,950 150 21,860 0 0 0.00% 0
23.01.13 12,800 250 25,503 0 0 0.00% 0
23.01.12 12,550 100 12,927 0 0 0.00% 0
23.01.11 12,650 100 13,252 0 0 0.00% 0
23.01.10 12,750 100 23,831 0 0 0.00% 0
23.01.09 12,650 450 34,814 0 0 0.00% 0
23.01.06 12,200 0 138,578 0 0 0.00% 0
23.01.05 12,200 0 20,286 0 0 0.00% 0
23.01.04 12,200 300 21,564 0 0 0.00% 0
23.01.03 11,900 100 47,225 0 0 0.00% 0
23.01.02 12,000 250 21,443 0 0 0.00% 0
22.12.29 12,250 450 32,386 0 0 0.00% 0
22.12.28 12,700 450 46,697 0 0 0.00% 0
22.12.27 13,150 0 27,302 0 0 0.00% 0
22.12.26 13,150 250 25,961 0 0 0.00% 0
22.12.23 12,900 250 20,512 0 0 0.00% 0
22.12.22 13,150 100 8,802 0 0 0.00% 0
22.12.21 13,050 100 16,426 0 0 0.00% 0
22.12.20 13,150 100 35,607 0 0 0.00% 0
22.12.19 13,050 0 27,769 0 0 0.00% 0
22.12.16 13,050 50 23,366 0 0 0.00% 0
22.12.15 13,000 0 14,250 0 0 0.00% 0
22.12.14 13,000 50 27,126 0 0 0.00% 0
22.12.13 13,050 50 22,036 0 0 0.00% 0
22.12.12 13,100 100 19,213 0 0 0.00% 0
22.12.09 13,200 100 65,106 0 0 0.00% 0
22.12.08 13,300 450 58,898 0 0 0.00% 0
22.12.07 13,750 500 78,068 0 0 0.00% 0
22.12.06 14,250 50 36,751 0 0 0.00% 0
22.12.05 14,300 200 11,228 0 0 0.00% 0
22.12.02 14,100 50 32,203 0 0 0.00% 0
22.12.01 14,150 750 105,122 0 0 0.00% 0
22.11.30 13,400 150 161,436 0 0 0.00% 0
22.11.29 13,550 0 15,590 0 0 0.00% 0
22.11.28 13,550 350 39,007 0 0 0.00% 0
22.11.25 13,900 150 20,085 0 0 0.00% 0
22.11.24 14,050 200 25,974 0 0 0.00% 0
22.11.23 13,850 100 22,395 0 0 0.00% 0
22.11.22 13,950 150 22,898 0 0 0.00% 0
22.11.21 13,800 600 27,200 0 0 0.00% 0
22.11.18 14,400 200 35,675 0 0 0.00% 0
22.11.17 14,600 300 45,243 0 0 0.00% 0
22.11.16 14,300 0 16,836 0 0 0.00% 0
22.11.15 14,300 50 27,018 0 0 0.00% 0
22.11.14 14,250 300 36,352 0 0 0.00% 0
22.11.11 13,950 350 39,225 0 0 0.00% 0
22.11.10 13,600 0 20,592 0 0 0.00% 0
22.11.09 13,600 50 27,699 0 0 0.00% 0
22.11.08 13,650 0 18,235 0 0 0.00% 0
22.11.07 13,650 150 29,765 0 0 0.00% 0
22.11.04 13,500 100 25,920 0 0 0.00% 0
22.11.03 13,600 150 16,758 0 0 0.00% 0
22.11.02 13,750 150 18,957 0 0 0.00% 0
22.11.01 13,600 400 42,021 0 0 0.00% 0
22.10.31 13,200 400 29,935 0 0 0.00% 0
22.10.28 13,600 200 44,754 0 0 0.00% 0
22.10.27 13,400 1,000 138,578 0 0 0.00% 0
22.10.26 12,400 150 33,443 0 0 0.00% 0
22.10.25 12,250 100 171,555 0 0 0.00% 0
22.10.24 12,350 100 22,852 0 0 0.00% 0
22.10.21 12,250 50 31,349 0 0 0.00% 0
22.10.20 12,300 350 63,799 0 0 0.00% 0
22.10.19 12,650 250 11,127 0 0 0.00% 0
22.10.18 12,900 400 17,213 0 0 0.00% 0
22.10.17 12,500 200 14,612 0 0 0.00% 0
22.10.14 12,300 150 22,387 0 0 0.00% 0
22.10.13 12,150 350 26,543 0 0 0.00% 0
22.10.12 12,500 100 21,073 0 0 0.00% 0
22.10.11 12,600 550 28,208 0 0 0.00% 0
22.10.07 13,150 0 14,785 0 0 0.00% 0
22.10.06 13,150 50 10,350 0 0 0.00% 0
22.10.05 13,100 150 11,583 0 0 0.00% 0
22.10.04 13,250 300 11,837 0 0 0.00% 0
22.09.30 12,950 50 15,605 0 0 0.00% 0
22.09.29 13,000 0 18,245 0 0 0.00% 0
22.09.28 13,000 550 26,273 0 0 0.00% 0
22.09.27 13,550 200 21,043 0 0 0.00% 0
22.09.26 13,350 600 40,077 0 0 0.00% 0
22.09.23 13,950 350 26,916 0 0 0.00% 0
22.09.22 14,300 200 39,316 0 0 0.00% 0
22.09.21 14,500 100 13,595 0 0 0.00% 0
22.09.20 14,600 50 5,916 0 0 0.00% 0
22.09.19 14,550 400 18,949 0 0 0.00% 0
22.09.16 14,950 200 43,494 0 0 0.00% 0
22.09.15 15,150 200 17,050 0 0 0.00% 0
22.09.14 15,350 250 19,771 0 0 0.00% 0
22.09.13 15,600 150 13,826 0 0 0.00% 0
22.09.08 15,450 50 18,014 0 0 0.00% 0
22.09.07 15,400 250 11,971 0 0 0.00% 0
22.09.06 15,650 150 15,722 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 08:34 더보기 >