한진칼

(180640)    I    코스피 금융업 11.12 15:33
76,100 전일 77,900 고가 79,000 상한가 98,900 거래량
(주)
54,704
1,800 -2.31% 시가 77,200 저가 76,000 하한가 53,300 거래대금
(백만)
4,225
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.12 77,900 1,800 54,704 -7,052 14,842,972 22.23% 51,919,307
24.11.11 80,000 2,100 48,326 -22,086 14,850,024 22.24% 51,912,255
24.11.08 81,900 1,900 51,978 -19,170 14,872,110 22.28% 51,890,169
24.11.07 82,300 400 57,626 68,358 14,891,280 22.30% 51,870,999
24.11.06 83,200 900 72,673 11,007 14,822,922 22.20% 51,939,357
24.11.05 83,600 400 75,363 -3,887 14,811,915 22.19% 51,950,364
24.11.04 83,600 0 68,703 7,812 14,815,802 22.19% 51,946,477
24.11.01 84,600 1,000 64,735 7,481 14,807,990 22.18% 51,954,289
24.10.31 86,900 2,300 53,075 4,231 14,800,509 22.17% 51,961,770
24.10.30 85,700 1,200 46,993 6,214 14,796,278 22.16% 51,966,001
24.10.29 88,700 3,000 73,083 14,790,064 14,790,064 22.15% 51,972,215
24.10.28 88,000 700 50,724 0 0 0.00% 0
24.10.25 90,700 2,700 48,953 0 0 0.00% 0
24.10.24 89,800 900 45,338 0 0 0.00% 0
24.10.23 93,100 3,300 67,128 0 0 0.00% 0
24.10.22 93,100 0 55,693 0 0 0.00% 0
24.10.21 91,700 1,400 39,616 0 0 0.00% 0
24.10.18 93,100 1,400 48,367 0 0 0.00% 0
24.10.17 91,800 1,300 62,788 0 0 0.00% 0
24.10.16 88,600 3,200 78,799 0 0 0.00% 0
24.10.15 89,400 800 63,578 0 0 0.00% 0
24.10.14 86,100 3,300 70,746 0 0 0.00% 0
24.10.11 82,600 3,500 48,154 0 0 0.00% 0
24.10.10 82,500 100 128,307 0 0 0.00% 0
24.10.08 78,900 3,600 81,282 0 0 0.00% 0
24.10.07 78,400 500 57,364 0 0 0.00% 0
24.10.04 76,900 1,500 47,808 0 0 0.00% 0
24.10.02 82,500 5,600 92,058 0 0 0.00% 0
24.09.30 88,500 6,000 81,170 0 0 0.00% 0
24.09.27 90,900 2,400 61,948 0 0 0.00% 0
24.09.26 87,900 3,000 134,229 0 0 0.00% 0
24.09.25 76,700 11,200 317,068 0 0 0.00% 0
24.09.24 75,400 1,300 44,553 0 0 0.00% 0
24.09.23 73,700 1,700 60,669 0 0 0.00% 0
24.09.20 73,600 100 71,736 0 0 0.00% 0
24.09.19 71,000 2,600 87,510 0 0 0.00% 0
24.09.13 71,300 300 19,933 0 0 0.00% 0
24.09.12 67,700 3,600 158,286 0 0 0.00% 0
24.09.11 70,200 2,500 37,949 0 0 0.00% 0
24.09.10 67,800 2,400 78,293 0 0 0.00% 0
24.09.09 67,300 500 46,762 0 0 0.00% 0
24.09.06 68,200 900 30,012 0 0 0.00% 0
24.09.05 66,200 2,000 39,599 0 0 0.00% 0
24.09.04 69,900 3,700 69,347 0 0 0.00% 0
24.09.03 68,600 1,300 29,213 0 0 0.00% 0
24.09.02 68,700 100 45,099 0 0 0.00% 0
24.08.30 68,900 200 189,730 0 0 0.00% 0
24.08.29 69,800 900 61,168 0 0 0.00% 0
24.08.28 71,500 1,700 31,101 0 0 0.00% 0
24.08.27 70,700 800 35,797 0 0 0.00% 0
24.08.26 67,000 3,700 50,497 0 0 0.00% 0
24.08.23 66,300 700 20,924 0 0 0.00% 0
24.08.22 64,800 1,500 25,139 0 0 0.00% 0
24.08.21 65,000 200 17,968 0 0 0.00% 0
24.08.20 66,200 1,200 20,002 0 0 0.00% 0
24.08.19 65,000 1,200 35,933 0 0 0.00% 0
24.08.16 65,800 800 34,629 0 0 0.00% 0
24.08.14 64,600 1,200 45,504 0 0 0.00% 0
24.08.13 65,000 400 28,896 0 0 0.00% 0
24.08.12 63,700 1,300 25,347 0 0 0.00% 0
24.08.09 62,800 900 49,781 0 0 0.00% 0
24.08.08 62,500 300 128,929 0 0 0.00% 0
24.08.07 63,900 1,400 66,192 0 0 0.00% 0
24.08.06 61,200 2,700 187,050 0 0 0.00% 0
24.08.05 67,600 6,400 71,105 0 0 0.00% 0
24.08.02 67,400 200 27,936 0 0 0.00% 0
24.08.01 68,900 1,500 25,611 0 0 0.00% 0
24.07.31 66,100 2,800 39,321 0 0 0.00% 0
24.07.30 68,300 2,200 45,245 0 0 0.00% 0
24.07.29 67,700 600 20,607 0 0 0.00% 0
24.07.26 66,800 900 30,422 0 0 0.00% 0
24.07.25 67,700 900 26,702 0 0 0.00% 0
24.07.24 70,000 2,300 35,564 0 0 0.00% 0
24.07.23 69,100 900 24,394 0 0 0.00% 0
24.07.22 70,100 1,000 25,871 0 0 0.00% 0
24.07.19 71,200 1,100 33,151 0 0 0.00% 0
24.07.18 69,900 1,300 41,560 0 0 0.00% 0
24.07.17 69,800 100 41,628 0 0 0.00% 0
24.07.16 71,200 1,400 20,108 0 0 0.00% 0
24.07.15 70,500 700 38,650 0 0 0.00% 0
24.07.12 70,000 500 50,670 0 0 0.00% 0
24.07.11 67,500 2,500 74,156 0 0 0.00% 0
24.07.10 68,000 500 45,955 0 0 0.00% 0
24.07.09 66,500 1,500 31,947 0 0 0.00% 0
24.07.08 69,800 3,300 39,757 0 0 0.00% 0
24.07.05 66,800 3,000 75,763 0 0 0.00% 0
24.07.04 63,700 3,100 42,165 0 0 0.00% 0
24.07.03 63,500 200 21,390 0 0 0.00% 0
24.07.02 64,800 1,300 33,759 0 0 0.00% 0
24.07.01 64,600 200 30,730 0 0 0.00% 0
24.06.28 64,100 500 41,338 0 0 0.00% 0
24.06.27 66,400 2,300 86,007 0 0 0.00% 0
24.06.26 68,400 2,000 50,370 0 0 0.00% 0
24.06.25 66,700 1,700 28,886 0 0 0.00% 0
24.06.24 69,500 2,800 40,220 0 0 0.00% 0
24.06.21 69,500 0 50,748 0 0 0.00% 0
24.06.20 74,600 5,100 78,446 0 0 0.00% 0
24.06.19 73,800 800 45,927 0 0 0.00% 0
24.06.18 74,000 200 32,097 0 0 0.00% 0
24.06.17 72,000 2,000 56,262 0 0 0.00% 0
24.06.14 72,900 900 54,092 0 0 0.00% 0
24.06.13 73,000 100 183,801 0 0 0.00% 0
24.06.12 69,300 3,700 102,739 0 0 0.00% 0
24.06.11 66,300 3,000 63,693 0 0 0.00% 0
24.06.10 69,000 2,700 77,205 0 0 0.00% 0
24.06.07 66,800 2,200 52,632 0 0 0.00% 0
24.06.05 67,200 400 40,532 0 0 0.00% 0
24.06.04 63,900 3,300 133,495 0 0 0.00% 0
24.06.03 63,700 200 37,088 0 0 0.00% 0
24.05.31 59,900 3,800 339,555 0 0 0.00% 0
24.05.30 60,100 200 89,781 0 0 0.00% 0
24.05.29 59,800 300 60,608 0 0 0.00% 0
24.05.28 59,200 600 38,425 0 0 0.00% 0
24.05.27 58,100 1,100 51,969 0 0 0.00% 0
24.05.24 63,400 5,300 114,955 0 0 0.00% 0
24.05.23 67,400 4,000 74,015 0 0 0.00% 0
24.05.22 65,900 1,500 70,851 0 0 0.00% 0
24.05.21 65,900 0 28,306 0 0 0.00% 0
24.05.20 65,300 600 30,700 0 0 0.00% 0
24.05.17 65,100 200 31,357 0 0 0.00% 0
24.05.16 62,400 2,700 90,558 0 0 0.00% 0
24.05.14 64,000 1,600 25,838 0 0 0.00% 0
24.05.13 64,000 0 25,201 0 0 0.00% 0
24.05.10 64,000 0 34,894 0 0 0.00% 0
24.05.09 63,500 500 113,832 0 0 0.00% 0
24.05.08 62,700 800 53,182 0 0 0.00% 0
24.05.07 59,700 3,000 98,837 0 0 0.00% 0
24.05.03 59,800 100 24,738 0 0 0.00% 0
24.05.02 59,800 0 39,627 0 0 0.00% 0
24.04.30 60,100 300 39,475 0 0 0.00% 0
24.04.29 57,700 2,400 35,844 0 0 0.00% 0
24.04.26 57,400 300 22,825 0 0 0.00% 0
24.04.25 58,400 1,000 25,511 0 0 0.00% 0
24.04.24 58,000 400 21,485 0 0 0.00% 0
24.04.23 58,800 800 28,170 0 0 0.00% 0
24.04.22 55,700 3,100 56,707 0 0 0.00% 0
24.04.19 57,400 1,700 85,246 0 0 0.00% 0
24.04.18 57,500 100 41,545 0 0 0.00% 0
24.04.17 57,600 100 50,264 0 0 0.00% 0
24.04.16 58,700 1,100 40,676 0 0 0.00% 0
24.04.15 59,300 600 45,772 0 0 0.00% 0
24.04.12 61,600 2,300 68,588 0 0 0.00% 0
24.04.11 62,100 500 173,409 0 0 0.00% 0
24.04.09 60,700 1,400 59,205 0 0 0.00% 0
24.04.08 60,200 500 41,960 0 0 0.00% 0
24.04.05 60,900 700 44,106 0 0 0.00% 0
24.04.04 60,500 400 54,985 0 0 0.00% 0
24.04.03 60,900 400 67,642 0 0 0.00% 0
24.04.02 61,500 600 56,569 0 0 0.00% 0
24.04.01 59,500 2,000 99,016 0 0 0.00% 0
24.03.29 59,400 100 56,490 0 0 0.00% 0
24.03.28 59,000 400 37,874 0 0 0.00% 0
24.03.27 59,700 700 58,362 0 0 0.00% 0
24.03.26 59,000 700 85,539 0 0 0.00% 0
24.03.25 59,400 400 38,507 0 0 0.00% 0
24.03.22 60,000 600 72,814 0 0 0.00% 0
24.03.21 58,000 2,000 97,856 0 0 0.00% 0
24.03.20 58,400 400 51,111 0 0 0.00% 0
24.03.19 59,100 700 88,650 0 0 0.00% 0
24.03.18 59,100 0 97,080 0 0 0.00% 0
24.03.15 70,900 11,800 358,208 0 0 0.00% 0
24.03.14 61,400 9,500 289,850 0 0 0.00% 0
24.03.13 59,300 2,100 138,862 0 0 0.00% 0
24.03.12 57,900 1,400 93,495 0 0 0.00% 0
24.03.11 57,000 900 116,986 0 0 0.00% 0
24.03.08 56,400 600 139,495 0 0 0.00% 0
24.03.07 56,500 100 74,761 0 0 0.00% 0
24.03.06 58,300 1,800 174,808 0 0 0.00% 0
24.03.05 59,400 1,100 173,114 0 0 0.00% 0
24.03.04 63,200 3,800 297,666 0 0 0.00% 0
24.02.29 70,900 7,700 2,337,659 0 0 0.00% 0
24.02.28 74,000 3,100 264,668 0 0 0.00% 0
24.02.27 73,600 400 236,696 0 0 0.00% 0
24.02.26 71,600 2,000 232,293 0 0 0.00% 0
24.02.23 71,800 200 144,884 0 0 0.00% 0
24.02.22 72,000 200 150,609 0 0 0.00% 0
24.02.21 69,600 2,400 164,059 0 0 0.00% 0
24.02.20 69,600 0 134,405 0 0 0.00% 0
24.02.19 71,000 1,400 162,240 0 0 0.00% 0
24.02.16 70,700 300 168,048 0 0 0.00% 0
24.02.15 69,500 1,200 176,177 0 0 0.00% 0
24.02.14 75,600 6,100 339,828 0 0 0.00% 0
24.02.13 76,500 900 539,450 0 0 0.00% 0
24.02.08 73,600 2,900 213,684 0 0 0.00% 0
24.02.07 73,300 300 114,611 0 0 0.00% 0
24.02.06 72,000 1,300 80,825 0 0 0.00% 0
24.02.05 76,300 4,300 120,799 0 0 0.00% 0
24.02.02 74,100 2,200 89,533 0 0 0.00% 0
24.02.01 73,000 1,100 133,436 0 0 0.00% 0
24.01.31 72,500 500 67,638 0 0 0.00% 0
24.01.30 74,100 1,600 93,151 0 0 0.00% 0
24.01.29 76,700 2,600 82,614 0 0 0.00% 0
24.01.26 72,400 4,300 115,024 0 0 0.00% 0
24.01.25 72,700 300 131,940 0 0 0.00% 0
24.01.24 75,900 3,200 99,154 0 0 0.00% 0
24.01.23 75,300 600 136,634 0 0 0.00% 0
24.01.22 74,000 1,300 69,447 0 0 0.00% 0
24.01.19 75,600 1,600 144,549 0 0 0.00% 0
24.01.18 76,100 500 107,597 0 0 0.00% 0
24.01.17 80,200 4,100 164,815 0 0 0.00% 0
24.01.16 79,700 500 83,433 0 0 0.00% 0
24.01.15 78,000 1,700 102,619 0 0 0.00% 0
24.01.12 83,000 5,000 335,347 0 0 0.00% 0
24.01.11 81,800 1,200 133,331 0 0 0.00% 0
24.01.10 80,700 1,100 130,130 0 0 0.00% 0
24.01.09 77,900 2,800 187,004 0 0 0.00% 0
24.01.08 82,900 5,000 164,419 0 0 0.00% 0
24.01.05 77,500 5,400 255,404 0 0 0.00% 0
24.01.04 78,000 500 123,080 0 0 0.00% 0
24.01.03 78,200 200 185,265 0 0 0.00% 0
24.01.02 72,800 5,400 213,519 0 0 0.00% 0
23.12.28 68,700 4,100 130,471 0 0 0.00% 0
23.12.27 69,400 700 105,562 0 0 0.00% 0
23.12.26 74,500 5,100 151,073 0 0 0.00% 0
23.12.22 72,000 2,500 232,283 0 0 0.00% 0
23.12.21 71,800 200 262,838 0 0 0.00% 0
23.12.20 63,200 8,600 600,883 0 0 0.00% 0
23.12.19 62,300 900 71,547 0 0 0.00% 0
23.12.18 60,000 2,300 97,219 0 0 0.00% 0
23.12.15 59,500 500 104,625 0 0 0.00% 0
23.12.14 56,700 2,800 153,781 0 0 0.00% 0
23.12.13 56,900 200 56,753 0 0 0.00% 0
23.12.12 53,900 3,000 130,377 0 0 0.00% 0
23.12.11 53,800 100 33,629 0 0 0.00% 0
23.12.08 53,600 200 35,008 0 0 0.00% 0
23.12.07 53,000 600 56,528 0 0 0.00% 0
23.12.06 51,500 1,500 52,461 0 0 0.00% 0
23.12.05 52,600 1,100 44,348 0 0 0.00% 0
23.12.04 52,300 300 29,268 0 0 0.00% 0
23.12.01 53,900 1,600 49,487 0 0 0.00% 0
23.11.30 53,800 100 77,640 0 0 0.00% 0
23.11.29 54,000 200 78,949 0 0 0.00% 0
23.11.28 53,500 500 58,331 0 0 0.00% 0
23.11.27 53,600 100 41,814 0 0 0.00% 0
23.11.24 53,800 200 51,052 0 0 0.00% 0
23.11.23 53,600 200 50,671 0 0 0.00% 0
23.11.22 53,500 100 33,247 0 0 0.00% 0
23.11.21 52,900 600 88,980 0 0 0.00% 0
23.11.20 52,900 0 43,819 0 0 0.00% 0
23.11.17 49,600 3,300 102,922 0 0 0.00% 0
23.11.16 50,800 1,000 27,865 0 0 0.00% 0
23.11.15 48,450 2,350 104,736 0 0 0.00% 0
23.11.14 48,000 450 42,801 0 0 0.00% 0
23.11.13 47,450 550 31,059 0 0 0.00% 0
23.11.10 47,950 500 31,875 0 0 0.00% 0
23.11.09 46,900 1,050 58,990 0 0 0.00% 0
23.11.08 46,500 400 67,089 0 0 0.00% 0
23.11.07 46,900 400 64,395 0 0 0.00% 0
23.11.06 43,150 3,750 108,462 0 0 0.00% 0
23.11.03 44,850 1,700 107,852 0 0 0.00% 0
23.11.02 45,250 400 104,829 0 0 0.00% 0
23.11.01 42,650 2,600 124,096 0 0 0.00% 0
23.10.31 42,000 650 69,670 0 0 0.00% 0
23.10.30 42,750 750 92,311 0 0 0.00% 0
23.10.27 42,450 300 39,022 0 0 0.00% 0
23.10.26 43,000 550 60,814 0 0 0.00% 0
23.10.25 42,650 350 43,993 0 0 0.00% 0
23.10.24 44,550 1,900 93,663 0 0 0.00% 0
23.10.23 43,500 1,050 103,874 0 0 0.00% 0
23.10.20 46,200 2,700 146,709 0 0 0.00% 0
23.10.19 44,450 1,750 227,187 0 0 0.00% 0
23.10.18 41,100 3,350 188,789 0 0 0.00% 0
23.10.17 42,200 1,100 95,175 0 0 0.00% 0
23.10.16 43,000 800 64,755 0 0 0.00% 0
23.10.13 43,000 0 56,886 0 0 0.00% 0
23.10.12 41,850 1,150 106,014 0 0 0.00% 0
23.10.11 41,350 500 55,190 0 0 0.00% 0
23.10.10 41,350 0 92,893 0 0 0.00% 0
23.10.06 41,200 150 72,652 0 0 0.00% 0
23.10.05 40,250 950 39,333 0 0 0.00% 0
23.10.04 42,350 2,100 94,498 0 0 0.00% 0
23.09.27 40,600 1,750 90,079 0 0 0.00% 0
23.09.26 42,800 2,200 119,332 0 0 0.00% 0
23.09.25 40,250 2,550 151,400 0 0 0.00% 0
23.09.22 40,150 100 39,279 0 0 0.00% 0
23.09.21 41,200 1,050 74,095 0 0 0.00% 0
23.09.20 41,450 250 57,934 0 0 0.00% 0
23.09.19 42,450 1,000 79,182 0 0 0.00% 0
23.09.18 42,900 450 91,386 0 0 0.00% 0
23.09.15 52,500 9,600 424,349 0 0 0.00% 0
23.09.14 41,350 11,150 248,841 0 0 0.00% 0
23.09.13 41,550 200 73,030 0 0 0.00% 0
23.09.12 42,250 700 89,701 0 0 0.00% 0
23.09.11 42,650 400 69,198 0 0 0.00% 0
23.09.08 42,600 50 32,082 0 0 0.00% 0
23.09.07 42,400 200 37,654 0 0 0.00% 0
23.09.06 42,900 500 50,585 0 0 0.00% 0
23.09.05 43,250 350 54,895 0 0 0.00% 0
23.09.04 42,650 600 50,858 0 0 0.00% 0
23.09.01 44,450 1,800 75,211 0 0 0.00% 0
23.08.31 43,500 950 37,671 0 0 0.00% 0
23.08.30 43,350 150 38,458 0 0 0.00% 0
23.08.29 43,600 250 26,842 0 0 0.00% 0
23.08.28 42,850 750 49,123 0 0 0.00% 0
23.08.25 42,850 0 39,182 0 0 0.00% 0
23.08.24 42,350 500 31,164 0 0 0.00% 0
23.08.23 43,150 800 32,160 0 0 0.00% 0
23.08.22 43,000 150 43,939 0 0 0.00% 0
23.08.21 44,800 1,800 64,701 0 0 0.00% 0
23.08.18 43,600 1,200 87,918 0 0 0.00% 0
23.08.17 46,650 3,050 112,213 0 0 0.00% 0
23.08.16 47,900 1,250 32,987 0 0 0.00% 0
23.08.14 48,950 1,050 42,258 0 0 0.00% 0
23.08.11 49,250 300 97,832 0 0 0.00% 0
23.08.10 47,150 2,100 127,942 0 0 0.00% 0
23.08.09 45,400 1,750 114,130 0 0 0.00% 0
23.08.08 44,500 900 86,273 0 0 0.00% 0
23.08.07 42,950 1,550 61,728 0 0 0.00% 0
23.08.04 42,500 450 41,380 0 0 0.00% 0
23.08.03 42,600 100 68,811 0 0 0.00% 0
23.08.02 43,150 550 52,605 0 0 0.00% 0
23.08.01 42,400 750 48,481 0 0 0.00% 0
23.07.31 41,900 500 50,411 0 0 0.00% 0
23.07.28 42,350 450 52,742 0 0 0.00% 0
23.07.27 41,400 950 83,446 0 0 0.00% 0
23.07.26 42,600 1,450 75,590 0 0 0.00% 0
23.07.25 43,650 1,050 71,628 0 0 0.00% 0
23.07.24 45,600 1,950 71,197 0 0 0.00% 0
23.07.21 45,600 0 40,691 0 0 0.00% 0
23.07.20 44,750 850 65,868 0 0 0.00% 0
23.07.19 45,550 800 46,627 0 0 0.00% 0
23.07.18 46,650 1,100 37,986 0 0 0.00% 0
23.07.17 46,400 250 48,643 0 0 0.00% 0
23.07.14 44,800 1,600 77,312 0 0 0.00% 0
23.07.13 45,150 350 99,653 0 0 0.00% 0
23.07.12 45,700 550 40,063 0 0 0.00% 0
23.07.11 45,650 50 27,357 0 0 0.00% 0
23.07.10 45,300 350 37,699 0 0 0.00% 0
23.07.07 46,400 1,100 50,647 0 0 0.00% 0
23.07.06 46,250 150 81,952 0 0 0.00% 0
23.07.05 46,600 350 50,635 0 0 0.00% 0
23.07.04 47,750 1,150 49,284 0 0 0.00% 0
23.07.03 46,850 900 67,873 0 0 0.00% 0
23.06.30 46,100 750 36,448 0 0 0.00% 0
23.06.29 47,550 1,450 53,752 0 0 0.00% 0
23.06.28 47,500 50 26,086 0 0 0.00% 0
23.06.27 46,800 700 49,924 0 0 0.00% 0
23.06.26 46,250 550 38,672 0 0 0.00% 0
23.06.23 48,750 2,500 107,162 0 0 0.00% 0
23.06.22 49,050 300 44,693 0 0 0.00% 0
23.06.21 49,400 350 46,979 0 0 0.00% 0
23.06.20 48,900 500 69,229 0 0 0.00% 0
23.06.19 49,250 350 72,369 0 0 0.00% 0
23.06.16 48,050 1,200 645,459 0 0 0.00% 0
23.06.15 48,450 400 84,323 0 0 0.00% 0
23.06.14 48,350 100 120,031 0 0 0.00% 0
23.06.13 48,800 450 103,725 0 0 0.00% 0
23.06.12 47,450 1,350 99,612 0 0 0.00% 0
23.06.09 48,500 1,050 139,927 0 0 0.00% 0
23.06.08 48,350 150 143,398 0 0 0.00% 0
23.06.07 49,050 700 124,008 0 0 0.00% 0
23.06.05 47,250 1,800 117,295 0 0 0.00% 0
23.06.02 47,950 700 197,252 0 0 0.00% 0
23.06.01 50,800 2,850 374,311 0 0 0.00% 0
23.05.31 46,800 4,000 1,054,813 0 0 0.00% 0
23.05.30 42,200 4,600 1,048,498 0 0 0.00% 0
23.05.26 42,350 150 33,571 0 0 0.00% 0
23.05.25 43,900 1,550 64,425 0 0 0.00% 0
23.05.24 44,600 700 41,367 0 0 0.00% 0
23.05.23 44,600 0 45,968 0 0 0.00% 0
23.05.22 43,000 1,600 78,378 0 0 0.00% 0
23.05.19 41,200 1,800 67,552 0 0 0.00% 0
23.05.18 41,550 350 55,525 0 0 0.00% 0
23.05.17 41,250 300 28,650 0 0 0.00% 0
23.05.16 41,550 300 19,492 0 0 0.00% 0
23.05.15 41,450 100 27,871 0 0 0.00% 0
23.05.12 41,350 100 45,587 0 0 0.00% 0
23.05.11 40,950 400 37,610 0 0 0.00% 0
23.05.10 41,750 800 40,321 0 0 0.00% 0
23.05.09 41,900 150 30,769 0 0 0.00% 0
23.05.08 41,300 600 52,701 0 0 0.00% 0
23.05.04 41,350 50 55,667 0 0 0.00% 0
23.05.03 41,200 150 46,640 0 0 0.00% 0
23.05.02 39,550 1,650 76,859 0 0 0.00% 0
23.04.28 40,350 800 73,693 0 0 0.00% 0
23.04.27 43,650 3,300 128,510 0 0 0.00% 0
23.04.26 44,800 1,150 43,859 0 0 0.00% 0
23.04.25 46,200 1,400 54,982 0 0 0.00% 0
23.04.24 43,950 2,250 94,103 0 0 0.00% 0
23.04.21 44,050 100 45,998 0 0 0.00% 0
23.04.20 43,650 350 39,947 0 0 0.00% 0
23.04.19 43,200 450 32,329 0 0 0.00% 0
23.04.18 43,100 100 53,787 0 0 0.00% 0
23.04.17 43,550 450 47,991 0 0 0.00% 0
23.04.14 44,000 100 41,979 0 0 0.00% 0
23.04.13 43,100 900 55,921 0 0 0.00% 0
23.04.12 43,200 100 67,819 0 0 0.00% 0
23.04.11 43,300 100 56,894 0 0 0.00% 0
23.04.10 43,800 500 43,885 0 0 0.00% 0
23.04.07 43,800 0 39,552 0 0 0.00% 0
23.04.06 44,800 1,000 79,470 0 0 0.00% 0
23.04.05 45,000 200 39,776 0 0 0.00% 0
23.04.04 45,200 200 39,643 0 0 0.00% 0
23.04.03 45,950 750 65,400 0 0 0.00% 0
23.03.31 45,850 100 51,381 0 0 0.00% 0
23.03.30 43,950 1,900 145,022 0 0 0.00% 0
23.03.29 43,550 400 70,825 0 0 0.00% 0
23.03.28 43,000 550 53,378 0 0 0.00% 0
23.03.27 42,750 250 55,408 0 0 0.00% 0
23.03.24 43,250 500 54,836 0 0 0.00% 0
23.03.23 43,350 100 76,178 0 0 0.00% 0
23.03.22 44,000 650 74,850 0 0 0.00% 0
23.03.21 44,300 300 57,093 0 0 0.00% 0
23.03.20 44,650 350 47,300 0 0 0.00% 0
23.03.17 45,050 400 89,720 0 0 0.00% 0
23.03.16 46,800 1,750 115,697 0 0 0.00% 0
23.03.15 47,150 350 101,519 0 0 0.00% 0
23.03.14 47,900 750 111,489 0 0 0.00% 0
23.03.13 45,000 2,900 152,249 0 0 0.00% 0
23.03.10 47,200 2,200 189,148 0 0 0.00% 0
23.03.09 46,300 900 316,480 0 0 0.00% 0
23.03.08 44,950 1,350 188,100 0 0 0.00% 0
23.03.07 44,500 450 182,559 0 0 0.00% 0
23.03.06 44,950 450 125,470 0 0 0.00% 0
23.03.03 44,900 50 98,582 0 0 0.00% 0
23.03.02 44,800 100 122,771 0 0 0.00% 0
23.02.28 45,500 700 105,733 0 0 0.00% 0
23.02.27 44,600 900 204,472 0 0 0.00% 0
23.02.24 42,200 2,400 356,205 0 0 0.00% 0
23.02.23 39,550 2,650 153,147 0 0 0.00% 0
23.02.22 40,600 1,050 73,122 0 0 0.00% 0
23.02.21 41,050 450 48,761 0 0 0.00% 0
23.02.20 40,850 200 60,794 0 0 0.00% 0
23.02.17 41,500 650 51,930 0 0 0.00% 0
23.02.16 40,450 1,050 75,040 0 0 0.00% 0
23.02.15 41,850 1,400 105,550 0 0 0.00% 0
23.02.14 40,550 1,300 183,984 0 0 0.00% 0
23.02.13 40,300 250 74,659 0 0 0.00% 0
23.02.10 40,800 500 77,823 0 0 0.00% 0
23.02.09 40,800 0 52,928 0 0 0.00% 0
23.02.08 40,550 250 52,768 0 0 0.00% 0
23.02.06 41,150 0 111,722 0 0 0.00% 0
23.02.03 41,350 200 89,906 0 0 0.00% 0
23.02.02 40,950 400 86,545 0 0 0.00% 0
23.02.01 40,950 0 64,190 0 0 0.00% 0
23.01.31 41,300 350 86,936 0 0 0.00% 0
23.01.30 41,600 300 84,495 0 0 0.00% 0
23.01.27 40,500 1,000 84,881 0 0 0.00% 0
23.01.25 40,150 0 49,228 0 0 0.00% 0
23.01.20 40,150 500 66,995 0 0 0.00% 0
23.01.19 40,650 200 65,308 0 0 0.00% 0
23.01.18 40,850 650 70,603 0 0 0.00% 0
23.01.17 40,200 600 73,042 0 0 0.00% 0
23.01.16 39,600 650 68,413 0 0 0.00% 0
23.01.13 38,950 1,450 105,599 0 0 0.00% 0
23.01.12 37,500 550 84,864 0 0 0.00% 0
23.01.11 38,050 150 91,677 0 0 0.00% 0
23.01.10 37,900 650 89,316 0 0 0.00% 0
23.01.09 37,250 1,500 133,503 0 0 0.00% 0
23.01.06 35,750 150 65,418 0 0 0.00% 0
23.01.05 35,600 300 59,055 0 0 0.00% 0
23.01.04 35,900 700 58,156 0 0 0.00% 0
23.01.03 36,600 900 129,737 0 0 0.00% 0
23.01.02 35,700 1,750 70,100 0 0 0.00% 0
22.12.29 37,450 1,250 86,783 0 0 0.00% 0
22.12.28 38,700 700 88,570 0 0 0.00% 0
22.12.27 39,400 100 103,812 0 0 0.00% 0
22.12.26 39,300 100 67,058 0 0 0.00% 0
22.12.23 39,400 250 61,546 0 0 0.00% 0
22.12.22 39,650 500 104,112 0 0 0.00% 0
22.12.21 39,150 250 29,045 0 0 0.00% 0
22.12.20 38,900 500 41,681 0 0 0.00% 0
22.12.19 39,400 500 35,925 0 0 0.00% 0
22.12.16 38,900 400 66,901 0 0 0.00% 0
22.12.15 39,300 900 64,716 0 0 0.00% 0
22.12.14 40,200 200 89,398 0 0 0.00% 0
22.12.13 40,400 250 181,732 0 0 0.00% 0
22.12.12 40,650 2,350 236,546 0 0 0.00% 0
22.12.09 38,300 1,100 168,757 0 0 0.00% 0
22.12.08 37,200 2,350 306,421 0 0 0.00% 0
22.12.07 39,550 150 261,962 0 0 0.00% 0
22.12.06 39,700 300 3,387,599 0 0 0.00% 0
22.12.05 40,000 100 48,486 0 0 0.00% 0
22.12.02 40,100 750 53,742 0 0 0.00% 0
22.12.01 40,850 200 60,495 0 0 0.00% 0
22.11.30 40,650 750 96,820 0 0 0.00% 0
22.11.29 39,900 400 183,717 0 0 0.00% 0
22.11.28 39,500 450 96,746 0 0 0.00% 0
22.11.25 39,950 100 61,678 0 0 0.00% 0
22.11.24 40,050 300 47,392 0 0 0.00% 0
22.11.23 39,750 200 60,070 0 0 0.00% 0
22.11.22 39,550 750 53,507 0 0 0.00% 0
22.11.21 40,300 250 79,571 0 0 0.00% 0
22.11.18 40,550 500 75,961 0 0 0.00% 0
22.11.17 41,050 350 93,551 0 0 0.00% 0
22.11.16 41,400 400 394,770 0 0 0.00% 0
22.11.15 41,000 400 62,897 0 0 0.00% 0
22.11.14 40,600 1,200 120,320 0 0 0.00% 0
22.11.11 41,800 1,450 394,603 0 0 0.00% 0
22.11.10 40,350 600 92,286 0 0 0.00% 0
22.11.09 40,950 150 97,661 0 0 0.00% 0
22.11.08 40,800 250 187,475 0 0 0.00% 0
22.11.07 40,550 50 65,230 0 0 0.00% 0
22.11.04 40,500 650 61,933 0 0 0.00% 0
22.11.03 39,850 400 92,014 0 0 0.00% 0
22.11.02 40,250 50 68,220 0 0 0.00% 0
22.11.01 40,300 500 56,704 0 0 0.00% 0
22.10.31 39,800 650 45,373 0 0 0.00% 0
22.10.28 40,450 100 93,569 0 0 0.00% 0
22.10.27 40,350 1,350 148,735 0 0 0.00% 0
22.10.26 39,000 1,500 131,449 0 0 0.00% 0
22.10.25 37,500 650 61,479 0 0 0.00% 0
22.10.24 36,850 150 107,913 0 0 0.00% 0
22.10.21 37,000 200 85,357 0 0 0.00% 0
22.10.20 36,800 100 89,956 0 0 0.00% 0
22.10.19 36,700 500 58,231 0 0 0.00% 0
22.10.18 37,200 1,850 73,716 0 0 0.00% 0
22.10.17 35,350 0 50,762 0 0 0.00% 0
22.10.14 35,350 150 94,876 0 0 0.00% 0
22.10.13 35,200 550 87,771 0 0 0.00% 0
22.10.12 35,750 300 74,999 0 0 0.00% 0
22.10.11 35,450 1,550 123,302 0 0 0.00% 0
22.10.07 37,000 150 149,722 0 0 0.00% 0
22.10.06 37,150 1,000 118,694 0 0 0.00% 0
22.10.05 36,150 3,350 315,241 0 0 0.00% 0
22.10.04 39,500 2,150 126,482 0 0 0.00% 0
22.09.30 37,350 2,500 204,654 0 0 0.00% 0
22.09.29 39,850 800 116,666 0 0 0.00% 0
22.09.28 40,650 400 145,955 0 0 0.00% 0
22.09.27 41,050 1,850 210,945 0 0 0.00% 0
22.09.26 39,200 600 176,743 0 0 0.00% 0
22.09.23 39,800 1,200 158,473 0 0 0.00% 0
22.09.22 41,000 1,200 140,067 0 0 0.00% 0
22.09.21 42,200 1,500 232,284 0 0 0.00% 0
22.09.20 40,700 1,050 204,598 0 0 0.00% 0
22.09.19 39,650 500 139,965 0 0 0.00% 0
22.09.16 39,150 800 148,884 0 0 0.00% 0
22.09.15 39,950 350 160,715 0 0 0.00% 0
22.09.14 40,300 1,200 256,117 0 0 0.00% 0
22.09.13 41,500 600 221,158 0 0 0.00% 0
22.09.08 40,900 200 222,277 0 0 0.00% 0
22.09.07 41,100 3,450 541,703 0 0 0.00% 0
22.09.06 44,550 2,350 279,323 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.13 07:25 더보기 >