에치에프알

(230240)    I    코스닥 제조 11.22 14:18
9,410 전일 9,600 고가 9,790 상한가 12,480 거래량
(주)
10,747
190 -1.98% 시가 9,600 저가 9,410 하한가 6,720 거래대금
(백만)
103
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 9,790 190 28,448 -7,165 746,888 5.61% 12,562,112
24.11.20 9,820 30 26,659 14,912 754,053 5.67% 12,554,947
24.11.19 9,070 750 105,025 -8,622 739,141 5.55% 12,569,859
24.11.18 9,160 90 27,278 -3,128 747,763 5.62% 12,561,237
24.11.15 8,810 350 50,692 -12,441 750,891 5.64% 12,558,109
24.11.14 7,930 1,020 101,156 -5,496 763,332 5.74% 12,545,668
24.11.13 8,410 480 29,069 -6,178 768,828 5.78% 12,540,172
24.11.12 8,820 410 57,209 -16,480 775,006 5.82% 12,533,994
24.11.11 9,060 240 39,196 8,693 791,486 5.95% 12,517,514
24.11.08 8,770 290 51,432 9,120 782,793 5.88% 12,526,207
24.11.07 8,840 70 35,096 773,673 773,673 5.81% 12,535,327
24.11.06 9,000 160 39,918 0 0 0.00% 0
24.11.05 9,240 240 20,637 0 0 0.00% 0
24.11.04 9,490 250 31,251 0 0 0.00% 0
24.11.01 9,690 200 9,382 0 0 0.00% 0
24.10.31 9,750 60 17,444 0 0 0.00% 0
24.10.30 10,000 250 18,177 0 0 0.00% 0
24.10.29 9,830 170 12,432 0 0 0.00% 0
24.10.28 9,940 110 13,687 0 0 0.00% 0
24.10.25 10,460 520 60,022 0 0 0.00% 0
24.10.24 10,390 70 58,898 0 0 0.00% 0
24.10.23 9,350 1,040 247,268 0 0 0.00% 0
24.10.22 9,700 350 33,397 0 0 0.00% 0
24.10.21 9,980 280 19,709 0 0 0.00% 0
24.10.18 10,040 60 16,588 0 0 0.00% 0
24.10.17 9,870 170 19,177 0 0 0.00% 0
24.10.16 9,990 120 24,881 0 0 0.00% 0
24.10.15 9,590 400 212,356 0 0 0.00% 0
24.10.14 9,440 150 8,574 0 0 0.00% 0
24.10.11 9,550 110 16,492 0 0 0.00% 0
24.10.10 9,660 110 16,594 0 0 0.00% 0
24.10.08 9,800 140 20,185 0 0 0.00% 0
24.10.07 8,960 840 65,312 0 0 0.00% 0
24.10.04 8,990 30 5,801 0 0 0.00% 0
24.10.02 8,950 40 11,031 0 0 0.00% 0
24.09.30 9,110 160 15,828 0 0 0.00% 0
24.09.27 9,110 0 7,056 0 0 0.00% 0
24.09.26 8,760 350 16,995 0 0 0.00% 0
24.09.25 9,080 320 28,564 0 0 0.00% 0
24.09.24 8,880 200 24,682 0 0 0.00% 0
24.09.23 8,390 490 70,667 0 0 0.00% 0
24.09.20 8,110 280 30,362 0 0 0.00% 0
24.09.19 8,110 0 44,446 0 0 0.00% 0
24.09.13 7,810 300 143,308 0 0 0.00% 0
24.09.12 7,580 230 22,425 0 0 0.00% 0
24.09.11 7,640 60 22,097 0 0 0.00% 0
24.09.10 7,630 10 11,065 0 0 0.00% 0
24.09.09 7,460 170 29,676 0 0 0.00% 0
24.09.06 7,650 190 38,285 0 0 0.00% 0
24.09.05 7,750 100 57,494 0 0 0.00% 0
24.09.04 8,140 390 78,769 0 0 0.00% 0
24.09.03 8,240 100 60,062 0 0 0.00% 0
24.09.02 8,710 470 32,428 0 0 0.00% 0
24.08.30 8,450 260 30,218 0 0 0.00% 0
24.08.29 8,590 140 33,444 0 0 0.00% 0
24.08.28 8,840 250 20,423 0 0 0.00% 0
24.08.27 8,920 80 36,050 0 0 0.00% 0
24.08.26 9,220 300 64,641 0 0 0.00% 0
24.08.23 9,380 160 37,782 0 0 0.00% 0
24.08.22 9,750 370 46,580 0 0 0.00% 0
24.08.21 9,880 130 21,613 0 0 0.00% 0
24.08.20 9,690 190 17,704 0 0 0.00% 0
24.08.19 9,620 70 25,150 0 0 0.00% 0
24.08.16 9,760 140 25,352 0 0 0.00% 0
24.08.14 9,600 160 24,235 0 0 0.00% 0
24.08.13 9,750 150 32,191 0 0 0.00% 0
24.08.12 9,630 120 27,101 0 0 0.00% 0
24.08.09 9,530 100 46,279 0 0 0.00% 0
24.08.08 9,660 130 48,755 0 0 0.00% 0
24.08.07 10,000 340 66,763 0 0 0.00% 0
24.08.06 8,910 1,090 163,431 0 0 0.00% 0
24.08.05 11,100 2,190 269,827 0 0 0.00% 0
24.08.02 11,670 570 60,595 0 0 0.00% 0
24.08.01 11,550 120 22,730 0 0 0.00% 0
24.07.31 11,730 180 76,432 0 0 0.00% 0
24.07.30 12,250 520 85,283 0 0 0.00% 0
24.07.29 12,370 120 41,021 0 0 0.00% 0
24.07.26 12,570 200 49,216 0 0 0.00% 0
24.07.25 13,000 430 48,142 0 0 0.00% 0
24.07.24 13,080 80 15,970 0 0 0.00% 0
24.07.23 13,230 150 23,606 0 0 0.00% 0
24.07.22 13,710 480 33,097 0 0 0.00% 0
24.07.19 13,620 90 10,356 0 0 0.00% 0
24.07.18 13,780 160 16,199 0 0 0.00% 0
24.07.17 14,250 470 41,729 0 0 0.00% 0
24.07.16 14,580 330 25,807 0 0 0.00% 0
24.07.15 14,460 120 34,900 0 0 0.00% 0
24.07.12 14,530 70 15,709 0 0 0.00% 0
24.07.11 14,720 190 16,016 0 0 0.00% 0
24.07.10 14,810 90 19,480 0 0 0.00% 0
24.07.09 14,400 410 39,979 0 0 0.00% 0
24.07.08 14,090 310 31,178 0 0 0.00% 0
24.07.05 14,320 230 48,004 0 0 0.00% 0
24.07.04 14,420 100 33,445 0 0 0.00% 0
24.07.03 14,640 220 23,198 0 0 0.00% 0
24.07.02 14,570 70 42,805 0 0 0.00% 0
24.07.01 14,560 10 18,621 0 0 0.00% 0
24.06.28 14,610 50 13,666 0 0 0.00% 0
24.06.27 14,220 390 54,692 0 0 0.00% 0
24.06.26 14,080 140 56,437 0 0 0.00% 0
24.06.25 13,450 630 69,113 0 0 0.00% 0
24.06.24 13,530 80 38,494 0 0 0.00% 0
24.06.21 13,520 10 18,081 0 0 0.00% 0
24.06.20 13,510 10 31,285 0 0 0.00% 0
24.06.19 13,630 120 29,468 0 0 0.00% 0
24.06.18 13,750 120 26,090 0 0 0.00% 0
24.06.17 13,550 200 46,810 0 0 0.00% 0
24.06.14 14,180 630 82,955 0 0 0.00% 0
24.06.13 14,160 20 300,131 0 0 0.00% 0
24.06.12 14,150 10 50,806 0 0 0.00% 0
24.06.11 14,230 80 31,579 0 0 0.00% 0
24.06.10 14,370 140 28,708 0 0 0.00% 0
24.06.07 14,430 60 31,167 0 0 0.00% 0
24.06.05 14,530 100 27,460 0 0 0.00% 0
24.06.04 14,660 130 25,193 0 0 0.00% 0
24.06.03 14,590 70 25,360 0 0 0.00% 0
24.05.31 14,700 110 23,793 0 0 0.00% 0
24.05.30 14,680 20 19,387 0 0 0.00% 0
24.05.29 14,940 260 28,559 0 0 0.00% 0
24.05.28 14,880 60 18,868 0 0 0.00% 0
24.05.27 14,750 130 48,333 0 0 0.00% 0
24.05.24 14,840 90 34,487 0 0 0.00% 0
24.05.23 15,100 260 36,801 0 0 0.00% 0
24.05.22 14,910 190 35,756 0 0 0.00% 0
24.05.21 14,860 50 32,786 0 0 0.00% 0
24.05.20 14,970 110 28,879 0 0 0.00% 0
24.05.17 14,900 70 52,059 0 0 0.00% 0
24.05.16 15,350 450 127,327 0 0 0.00% 0
24.05.14 15,420 70 20,258 0 0 0.00% 0
24.05.13 15,440 20 19,142 0 0 0.00% 0
24.05.10 15,420 20 35,475 0 0 0.00% 0
24.05.09 15,680 260 39,303 0 0 0.00% 0
24.05.08 15,850 170 31,352 0 0 0.00% 0
24.05.07 15,900 50 35,563 0 0 0.00% 0
24.05.03 15,820 80 45,775 0 0 0.00% 0
24.05.02 15,550 270 60,406 0 0 0.00% 0
24.04.30 15,270 280 58,958 0 0 0.00% 0
24.04.29 14,960 310 61,838 0 0 0.00% 0
24.04.26 14,960 0 35,871 0 0 0.00% 0
24.04.25 14,330 630 129,803 0 0 0.00% 0
24.04.24 13,720 610 38,333 0 0 0.00% 0
24.04.23 13,860 140 32,273 0 0 0.00% 0
24.04.22 13,790 70 34,039 0 0 0.00% 0
24.04.19 13,590 200 50,217 0 0 0.00% 0
24.04.18 13,400 190 49,424 0 0 0.00% 0
24.04.17 13,040 360 40,255 0 0 0.00% 0
24.04.16 13,320 280 57,016 0 0 0.00% 0
24.04.15 13,420 100 73,135 0 0 0.00% 0
24.04.12 13,480 60 54,906 0 0 0.00% 0
24.04.11 13,870 390 46,146 0 0 0.00% 0
24.04.09 13,710 160 32,203 0 0 0.00% 0
24.04.08 14,180 470 100,846 0 0 0.00% 0
24.04.05 14,400 220 48,561 0 0 0.00% 0
24.04.04 14,260 140 44,030 0 0 0.00% 0
24.04.03 14,520 260 43,840 0 0 0.00% 0
24.04.02 14,910 390 75,690 0 0 0.00% 0
24.04.01 14,870 40 28,150 0 0 0.00% 0
24.03.29 15,250 380 48,203 0 0 0.00% 0
24.03.28 14,760 490 117,832 0 0 0.00% 0
24.03.27 14,650 110 26,561 0 0 0.00% 0
24.03.26 14,460 190 64,916 0 0 0.00% 0
24.03.25 14,930 470 64,420 0 0 0.00% 0
24.03.22 14,940 10 125,155 0 0 0.00% 0
24.03.21 13,930 1,010 207,087 0 0 0.00% 0
24.03.20 14,170 240 57,843 0 0 0.00% 0
24.03.19 14,310 140 59,855 0 0 0.00% 0
24.03.18 14,380 70 30,236 0 0 0.00% 0
24.03.15 14,300 80 79,918 0 0 0.00% 0
24.03.14 14,700 400 86,634 0 0 0.00% 0
24.03.13 14,690 10 48,715 0 0 0.00% 0
24.03.12 14,720 30 31,865 0 0 0.00% 0
24.03.11 14,700 20 43,785 0 0 0.00% 0
24.03.08 14,690 10 38,701 0 0 0.00% 0
24.03.07 14,800 110 68,300 0 0 0.00% 0
24.03.06 15,020 220 90,542 0 0 0.00% 0
24.03.05 15,470 450 86,571 0 0 0.00% 0
24.03.04 15,500 30 42,042 0 0 0.00% 0
24.02.29 15,550 50 81,960 0 0 0.00% 0
24.02.28 15,740 190 85,680 0 0 0.00% 0
24.02.27 16,680 940 210,400 0 0 0.00% 0
24.02.26 16,980 300 101,154 0 0 0.00% 0
24.02.23 17,090 110 57,712 0 0 0.00% 0
24.02.22 17,160 70 75,761 0 0 0.00% 0
24.02.21 17,330 170 60,376 0 0 0.00% 0
24.02.20 17,440 110 46,179 0 0 0.00% 0
24.02.19 17,360 80 82,652 0 0 0.00% 0
24.02.16 17,530 170 47,837 0 0 0.00% 0
24.02.15 17,530 0 102,933 0 0 0.00% 0
24.02.14 17,740 210 75,714 0 0 0.00% 0
24.02.13 17,020 720 145,369 0 0 0.00% 0
24.02.08 17,110 90 56,412 0 0 0.00% 0
24.02.07 17,100 10 25,457 0 0 0.00% 0
24.02.06 17,080 20 34,915 0 0 0.00% 0
24.02.05 17,420 340 68,108 0 0 0.00% 0
24.02.02 17,160 260 64,486 0 0 0.00% 0
24.02.01 17,020 140 91,418 0 0 0.00% 0
24.01.31 17,380 360 90,898 0 0 0.00% 0
24.01.30 17,750 370 114,641 0 0 0.00% 0
24.01.29 18,340 590 113,715 0 0 0.00% 0
24.01.26 17,590 750 144,363 0 0 0.00% 0
24.01.25 17,940 350 95,142 0 0 0.00% 0
24.01.24 18,880 940 170,452 0 0 0.00% 0
24.01.23 19,790 910 152,536 0 0 0.00% 0
24.01.22 18,760 1,030 286,739 0 0 0.00% 0
24.01.19 18,500 260 166,225 0 0 0.00% 0
24.01.18 18,970 470 107,741 0 0 0.00% 0
24.01.17 18,680 290 248,812 0 0 0.00% 0
24.01.16 18,450 230 248,705 0 0 0.00% 0
24.01.15 17,590 860 392,915 0 0 0.00% 0
24.01.12 18,430 840 151,632 0 0 0.00% 0
24.01.11 17,510 920 445,886 0 0 0.00% 0
24.01.10 17,690 180 57,511 0 0 0.00% 0
24.01.09 16,970 720 177,179 0 0 0.00% 0
24.01.08 16,740 230 68,691 0 0 0.00% 0
24.01.05 17,000 260 92,025 0 0 0.00% 0
24.01.04 17,210 210 81,928 0 0 0.00% 0
24.01.03 17,650 440 71,951 0 0 0.00% 0
24.01.02 17,390 260 98,283 0 0 0.00% 0
23.12.28 17,190 200 64,161 0 0 0.00% 0
23.12.27 16,990 200 59,725 0 0 0.00% 0
23.12.26 17,510 520 133,870 0 0 0.00% 0
23.12.22 17,740 230 81,252 0 0 0.00% 0
23.12.21 18,200 460 144,412 0 0 0.00% 0
23.12.20 18,360 160 83,039 0 0 0.00% 0
23.12.19 18,360 0 83,361 0 0 0.00% 0
23.12.18 18,460 100 52,700 0 0 0.00% 0
23.12.15 18,860 400 102,489 0 0 0.00% 0
23.12.14 18,660 200 117,581 0 0 0.00% 0
23.12.13 18,790 130 66,971 0 0 0.00% 0
23.12.12 18,890 100 26,709 0 0 0.00% 0
23.12.11 18,500 390 97,960 0 0 0.00% 0
23.12.08 18,500 0 67,791 0 0 0.00% 0
23.12.07 18,680 180 39,337 0 0 0.00% 0
23.12.06 18,350 330 99,008 0 0 0.00% 0
23.12.05 18,490 140 71,177 0 0 0.00% 0
23.12.04 18,930 440 88,406 0 0 0.00% 0
23.12.01 19,130 200 99,885 0 0 0.00% 0
23.11.30 18,980 150 64,838 0 0 0.00% 0
23.11.29 18,900 80 126,697 0 0 0.00% 0
23.11.28 19,330 430 105,837 0 0 0.00% 0
23.11.27 19,690 360 68,410 0 0 0.00% 0
23.11.24 19,990 300 48,754 0 0 0.00% 0
23.11.23 20,450 460 151,145 0 0 0.00% 0
23.11.22 20,400 50 83,873 0 0 0.00% 0
23.11.21 20,450 50 40,377 0 0 0.00% 0
23.11.20 19,650 800 129,464 0 0 0.00% 0
23.11.17 19,740 90 70,988 0 0 0.00% 0
23.11.16 20,500 960 218,175 0 0 0.00% 0
23.11.15 20,900 400 145,570 0 0 0.00% 0
23.11.14 20,750 150 77,486 0 0 0.00% 0
23.11.13 21,050 300 68,680 0 0 0.00% 0
23.11.10 21,100 50 45,100 0 0 0.00% 0
23.11.09 21,250 150 96,461 0 0 0.00% 0
23.11.08 19,950 1,300 200,471 0 0 0.00% 0
23.11.07 20,600 650 104,692 0 0 0.00% 0
23.11.06 19,620 980 159,684 0 0 0.00% 0
23.11.03 19,430 190 100,275 0 0 0.00% 0
23.11.02 18,380 1,050 146,869 0 0 0.00% 0
23.11.01 18,430 50 47,275 0 0 0.00% 0
23.10.31 18,820 390 52,141 0 0 0.00% 0
23.10.30 18,590 230 36,775 0 0 0.00% 0
23.10.27 18,650 60 66,984 0 0 0.00% 0
23.10.26 19,000 350 52,448 0 0 0.00% 0
23.10.25 18,860 140 96,508 0 0 0.00% 0
23.10.24 18,270 590 87,640 0 0 0.00% 0
23.10.23 18,330 60 91,476 0 0 0.00% 0
23.10.20 18,670 340 205,407 0 0 0.00% 0
23.10.19 19,200 530 199,915 0 0 0.00% 0
23.10.18 19,980 780 327,666 0 0 0.00% 0
23.10.17 19,860 120 63,735 0 0 0.00% 0
23.10.16 20,200 340 107,716 0 0 0.00% 0
23.10.13 20,600 400 84,163 0 0 0.00% 0
23.10.12 20,250 350 82,856 0 0 0.00% 0
23.10.11 19,690 560 183,079 0 0 0.00% 0
23.10.10 20,700 1,010 234,318 0 0 0.00% 0
23.10.06 22,050 1,350 423,871 0 0 0.00% 0
23.10.05 20,550 1,500 336,913 0 0 0.00% 0
23.10.04 21,300 750 149,169 0 0 0.00% 0
23.09.27 20,600 700 91,753 0 0 0.00% 0
23.09.26 21,300 700 102,448 0 0 0.00% 0
23.09.25 21,200 100 130,693 0 0 0.00% 0
23.09.22 21,500 300 126,691 0 0 0.00% 0
23.09.21 23,650 2,150 446,400 0 0 0.00% 0
23.09.20 24,400 750 689,232 0 0 0.00% 0
23.09.19 22,550 1,850 785,038 0 0 0.00% 0
23.09.18 24,250 1,700 250,068 0 0 0.00% 0
23.09.15 23,400 850 344,271 0 0 0.00% 0
23.09.14 23,600 200 435,282 0 0 0.00% 0
23.09.13 22,900 700 452,760 0 0 0.00% 0
23.09.12 22,450 450 176,449 0 0 0.00% 0
23.09.11 23,650 1,200 204,349 0 0 0.00% 0
23.09.08 22,700 950 146,887 0 0 0.00% 0
23.09.07 23,550 850 152,397 0 0 0.00% 0
23.09.06 23,500 50 179,970 0 0 0.00% 0
23.09.05 24,150 650 242,134 0 0 0.00% 0
23.09.04 25,750 1,600 289,288 0 0 0.00% 0
23.09.01 26,300 550 311,319 0 0 0.00% 0
23.08.31 26,200 100 300,594 0 0 0.00% 0
23.08.30 25,550 650 374,388 0 0 0.00% 0
23.08.29 24,700 850 394,568 0 0 0.00% 0
23.08.28 24,400 300 148,376 0 0 0.00% 0
23.08.25 26,200 1,800 397,691 0 0 0.00% 0
23.08.24 25,450 750 285,726 0 0 0.00% 0
23.08.23 25,700 250 511,882 0 0 0.00% 0
23.08.22 26,400 700 218,496 0 0 0.00% 0
23.08.21 26,550 150 434,814 0 0 0.00% 0
23.08.18 26,450 100 738,456 0 0 0.00% 0
23.08.17 21,650 4,800 2,678,455 0 0 0.00% 0
23.08.16 22,950 1,300 277,682 0 0 0.00% 0
23.08.14 23,600 650 207,927 0 0 0.00% 0
23.08.11 20,700 2,900 693,594 0 0 0.00% 0
23.08.10 21,150 450 68,396 0 0 0.00% 0
23.08.09 21,000 150 46,689 0 0 0.00% 0
23.08.08 21,300 300 105,482 0 0 0.00% 0
23.08.07 20,700 600 186,867 0 0 0.00% 0
23.08.04 19,790 910 128,891 0 0 0.00% 0
23.08.03 20,100 310 84,487 0 0 0.00% 0
23.08.02 20,550 450 95,511 0 0 0.00% 0
23.08.01 20,650 100 80,983 0 0 0.00% 0
23.07.31 21,300 650 76,486 0 0 0.00% 0
23.07.28 21,050 250 161,569 0 0 0.00% 0
23.07.27 19,470 1,580 237,586 0 0 0.00% 0
23.07.26 20,900 1,360 215,646 0 0 0.00% 0
23.07.25 20,850 50 100,975 0 0 0.00% 0
23.07.24 21,350 500 109,504 0 0 0.00% 0
23.07.21 21,800 450 123,391 0 0 0.00% 0
23.07.20 22,250 450 114,290 0 0 0.00% 0
23.07.19 21,900 350 141,157 0 0 0.00% 0
23.07.18 22,500 600 202,844 0 0 0.00% 0
23.07.17 20,300 2,200 539,403 0 0 0.00% 0
23.07.14 20,600 300 136,627 0 0 0.00% 0
23.07.13 19,710 890 192,486 0 0 0.00% 0
23.07.12 19,490 220 138,869 0 0 0.00% 0
23.07.11 18,800 690 86,997 0 0 0.00% 0
23.07.10 19,150 350 86,483 0 0 0.00% 0
23.07.07 19,310 160 128,855 0 0 0.00% 0
23.07.06 20,050 740 125,969 0 0 0.00% 0
23.07.05 20,700 650 86,930 0 0 0.00% 0
23.07.04 20,900 200 143,790 0 0 0.00% 0
23.07.03 20,900 0 96,496 0 0 0.00% 0
23.06.30 20,900 0 119,793 0 0 0.00% 0
23.06.29 19,990 910 283,193 0 0 0.00% 0
23.06.28 20,250 260 140,648 0 0 0.00% 0
23.06.27 19,310 940 394,043 0 0 0.00% 0
23.06.26 19,000 310 181,133 0 0 0.00% 0
23.06.23 19,290 290 256,154 0 0 0.00% 0
23.06.22 20,150 860 372,974 0 0 0.00% 0
23.06.21 21,750 1,600 506,905 0 0 0.00% 0
23.06.20 22,050 300 165,699 0 0 0.00% 0
23.06.19 23,050 1,000 398,193 0 0 0.00% 0
23.06.16 23,050 0 150,600 0 0 0.00% 0
23.06.15 24,050 1,000 394,936 0 0 0.00% 0
23.06.14 23,850 200 365,349 0 0 0.00% 0
23.06.13 23,050 800 252,566 0 0 0.00% 0
23.06.12 22,250 800 614,272 0 0 0.00% 0
23.06.09 21,700 550 151,133 0 0 0.00% 0
23.06.08 21,650 50 101,022 0 0 0.00% 0
23.06.07 21,900 250 132,766 0 0 0.00% 0
23.06.05 21,450 450 268,731 0 0 0.00% 0
23.06.02 20,800 650 415,023 0 0 0.00% 0
23.06.01 23,700 2,900 1,030,547 0 0 0.00% 0
23.05.31 23,550 150 103,792 0 0 0.00% 0
23.05.30 23,050 500 84,262 0 0 0.00% 0
23.05.26 23,450 400 84,408 0 0 0.00% 0
23.05.25 23,400 50 90,210 0 0 0.00% 0
23.05.24 23,600 200 113,342 0 0 0.00% 0
23.05.23 23,400 200 78,350 0 0 0.00% 0
23.05.22 23,500 100 94,949 0 0 0.00% 0
23.05.19 22,600 900 154,023 0 0 0.00% 0
23.05.18 22,650 50 186,112 0 0 0.00% 0
23.05.17 22,200 450 114,296 0 0 0.00% 0
23.05.16 22,750 550 303,859 0 0 0.00% 0
23.05.15 23,350 600 284,958 0 0 0.00% 0
23.05.12 23,800 450 116,177 0 0 0.00% 0
23.05.11 23,550 250 98,657 0 0 0.00% 0
23.05.10 23,250 300 161,599 0 0 0.00% 0
23.05.09 23,850 600 241,542 0 0 0.00% 0
23.05.08 24,200 350 137,006 0 0 0.00% 0
23.05.04 24,950 750 284,352 0 0 0.00% 0
23.05.03 26,950 2,000 558,312 0 0 0.00% 0
23.05.02 26,950 0 126,306 0 0 0.00% 0
23.04.28 27,600 650 217,675 0 0 0.00% 0
23.04.27 28,450 850 199,399 0 0 0.00% 0
23.04.26 28,200 250 105,494 0 0 0.00% 0
23.04.25 28,650 450 128,117 0 0 0.00% 0
23.04.24 29,050 400 131,644 0 0 0.00% 0
23.04.21 29,500 450 130,881 0 0 0.00% 0
23.04.20 30,150 150 122,024 0 0 0.00% 0
23.04.19 30,850 700 306,453 0 0 0.00% 0
23.04.18 30,450 400 152,853 0 0 0.00% 0
23.04.17 30,800 350 234,062 0 0 0.00% 0
23.04.14 31,900 650 162,280 0 0 0.00% 0
23.04.13 30,350 1,550 243,797 0 0 0.00% 0
23.04.12 30,600 250 176,254 0 0 0.00% 0
23.04.11 30,650 50 198,035 0 0 0.00% 0
23.04.10 32,900 2,250 588,929 0 0 0.00% 0
23.04.07 32,950 50 151,197 0 0 0.00% 0
23.04.06 33,350 400 287,977 0 0 0.00% 0
23.04.05 31,000 2,350 734,312 0 0 0.00% 0
23.04.04 30,800 200 198,803 0 0 0.00% 0
23.04.03 31,350 550 164,681 0 0 0.00% 0
23.03.31 30,950 400 351,033 0 0 0.00% 0
23.03.30 31,300 350 166,596 0 0 0.00% 0
23.03.29 31,250 50 155,135 0 0 0.00% 0
23.03.28 29,850 1,400 241,103 0 0 0.00% 0
23.03.27 30,450 600 212,859 0 0 0.00% 0
23.03.24 28,650 1,800 261,342 0 0 0.00% 0
23.03.23 29,400 750 207,078 0 0 0.00% 0
23.03.22 29,750 350 102,950 0 0 0.00% 0
23.03.21 30,200 450 174,489 0 0 0.00% 0
23.03.20 30,200 0 106,050 0 0 0.00% 0
23.03.17 29,050 1,150 241,523 0 0 0.00% 0
23.03.16 29,350 300 336,559 0 0 0.00% 0
23.03.15 29,400 50 271,218 0 0 0.00% 0
23.03.14 31,800 2,400 399,440 0 0 0.00% 0
23.03.13 33,300 1,500 366,641 0 0 0.00% 0
23.03.10 34,200 900 262,600 0 0 0.00% 0
23.03.09 33,250 950 282,602 0 0 0.00% 0
23.03.08 33,900 650 187,263 0 0 0.00% 0
23.03.07 33,500 400 167,385 0 0 0.00% 0
23.03.06 32,300 1,200 257,858 0 0 0.00% 0
23.03.03 31,500 800 188,732 0 0 0.00% 0
23.03.02 31,300 200 156,118 0 0 0.00% 0
23.02.28 31,450 150 153,983 0 0 0.00% 0
23.02.27 32,350 900 182,814 0 0 0.00% 0
23.02.24 33,950 1,600 319,949 0 0 0.00% 0
23.02.23 33,200 750 260,287 0 0 0.00% 0
23.02.22 32,900 300 474,510 0 0 0.00% 0
23.02.21 34,050 1,150 346,725 0 0 0.00% 0
23.02.20 33,650 400 110,797 0 0 0.00% 0
23.02.17 34,800 1,150 278,218 0 0 0.00% 0
23.02.16 34,350 450 177,474 0 0 0.00% 0
23.02.15 34,900 550 279,208 0 0 0.00% 0
23.02.14 34,450 500 207,542 0 0 0.00% 0
23.02.13 34,300 150 157,414 0 0 0.00% 0
23.02.10 34,500 200 184,107 0 0 0.00% 0
23.02.09 34,500 0 166,638 0 0 0.00% 0
23.02.08 35,000 500 151,067 0 0 0.00% 0
23.02.06 35,200 900 176,945 0 0 0.00% 0
23.02.03 35,500 300 198,845 0 0 0.00% 0
23.02.02 35,450 50 234,071 0 0 0.00% 0
23.02.01 34,500 950 443,504 0 0 0.00% 0
23.01.31 34,750 250 167,939 0 0 0.00% 0
23.01.30 34,400 350 315,576 0 0 0.00% 0
23.01.27 34,400 100 257,246 0 0 0.00% 0
23.01.25 33,700 500 303,678 0 0 0.00% 0
23.01.20 33,700 1,450 466,045 0 0 0.00% 0
23.01.19 32,250 650 220,543 0 0 0.00% 0
23.01.18 32,900 600 202,073 0 0 0.00% 0
23.01.17 32,300 50 266,074 0 0 0.00% 0
23.01.16 32,250 950 438,332 0 0 0.00% 0
23.01.13 31,300 500 278,842 0 0 0.00% 0
23.01.12 31,800 50 480,781 0 0 0.00% 0
23.01.11 31,850 1,200 614,993 0 0 0.00% 0
23.01.10 30,650 350 528,756 0 0 0.00% 0
23.01.09 30,300 250 1,297,320 0 0 0.00% 0
23.01.06 30,050 3,300 1,831,579 0 0 0.00% 0
23.01.05 33,350 650 197,956 0 0 0.00% 0
23.01.04 34,000 1,550 243,265 0 0 0.00% 0
23.01.03 35,550 100 220,339 0 0 0.00% 0
23.01.02 35,450 1,550 285,550 0 0 0.00% 0
22.12.29 37,000 1,800 268,598 0 0 0.00% 0
22.12.28 38,800 600 425,202 0 0 0.00% 0
22.12.27 39,400 1,100 501,874 0 0 0.00% 0
22.12.26 38,300 1,000 330,957 0 0 0.00% 0
22.12.23 37,300 750 588,632 0 0 0.00% 0
22.12.22 38,050 100 192,826 0 0 0.00% 0
22.12.21 37,950 300 198,660 0 0 0.00% 0
22.12.20 38,250 1,050 305,616 0 0 0.00% 0
22.12.19 39,300 750 373,034 0 0 0.00% 0
22.12.16 38,550 150 494,185 0 0 0.00% 0
22.12.15 38,400 1,750 851,280 0 0 0.00% 0
22.12.14 36,650 950 310,832 0 0 0.00% 0
22.12.13 35,700 300 185,657 0 0 0.00% 0
22.12.12 36,000 150 615,995 0 0 0.00% 0
22.12.09 35,850 2,950 1,227,485 0 0 0.00% 0
22.12.08 32,900 1,300 154,135 0 0 0.00% 0
22.12.07 31,600 450 67,910 0 0 0.00% 0
22.12.06 32,050 450 80,987 0 0 0.00% 0
22.12.05 32,500 1,250 152,028 0 0 0.00% 0
22.12.02 31,250 1,100 78,148 0 0 0.00% 0
22.12.01 32,350 150 112,571 0 0 0.00% 0
22.11.30 32,200 150 111,030 0 0 0.00% 0
22.11.29 32,350 650 294,032 0 0 0.00% 0
22.11.28 33,000 1,800 182,033 0 0 0.00% 0
22.11.25 34,800 0 89,303 0 0 0.00% 0
22.11.24 34,800 1,000 167,610 0 0 0.00% 0
22.11.23 33,800 150 93,561 0 0 0.00% 0
22.11.22 33,950 1,150 262,485 0 0 0.00% 0
22.11.21 35,100 700 484,720 0 0 0.00% 0
22.11.18 34,400 1,200 322,726 0 0 0.00% 0
22.11.17 33,200 600 223,202 0 0 0.00% 0
22.11.16 33,800 850 233,390 0 0 0.00% 0
22.11.15 34,650 2,650 660,233 0 0 0.00% 0
22.11.14 32,000 800 753,977 0 0 0.00% 0
22.11.11 31,200 1,450 191,896 0 0 0.00% 0
22.11.10 29,750 950 113,544 0 0 0.00% 0
22.11.09 30,700 500 97,093 0 0 0.00% 0
22.11.08 31,200 600 83,890 0 0 0.00% 0
22.11.07 30,600 0 37,886 0 0 0.00% 0
22.11.04 30,600 1,200 125,324 0 0 0.00% 0
22.11.03 29,400 600 52,657 0 0 0.00% 0
22.11.02 30,000 500 49,980 0 0 0.00% 0
22.11.01 30,500 200 66,217 0 0 0.00% 0
22.10.31 30,300 550 59,706 0 0 0.00% 0
22.10.28 29,750 550 78,427 0 0 0.00% 0
22.10.27 30,300 600 127,174 0 0 0.00% 0
22.10.26 30,900 1,600 137,654 0 0 0.00% 0
22.10.25 32,500 450 63,543 0 0 0.00% 0
22.10.24 32,050 150 51,366 0 0 0.00% 0
22.10.21 32,200 0 55,933 0 0 0.00% 0
22.10.20 32,200 150 64,977 0 0 0.00% 0
22.10.19 32,350 300 66,741 0 0 0.00% 0
22.10.18 32,650 150 63,387 0 0 0.00% 0
22.10.17 32,500 1,700 145,021 0 0 0.00% 0
22.10.14 30,800 2,000 128,462 0 0 0.00% 0
22.10.13 28,800 1,800 105,741 0 0 0.00% 0
22.10.12 30,600 400 81,417 0 0 0.00% 0
22.10.11 30,200 2,100 114,222 0 0 0.00% 0
22.10.07 32,300 1,600 155,432 0 0 0.00% 0
22.10.06 30,700 500 49,764 0 0 0.00% 0
22.10.05 30,200 200 50,611 0 0 0.00% 0
22.10.04 30,400 1,600 61,710 0 0 0.00% 0
22.09.30 28,800 250 76,113 0 0 0.00% 0
22.09.29 29,050 350 104,005 0 0 0.00% 0
22.09.28 29,400 1,300 121,787 0 0 0.00% 0
22.09.27 30,700 300 137,188 0 0 0.00% 0
22.09.26 30,400 2,250 148,855 0 0 0.00% 0
22.09.23 32,650 900 99,210 0 0 0.00% 0
22.09.22 33,550 650 109,524 0 0 0.00% 0
22.09.21 32,900 700 63,710 0 0 0.00% 0
22.09.20 33,600 600 52,123 0 0 0.00% 0
22.09.19 33,000 1,350 94,301 0 0 0.00% 0
22.09.16 34,350 1,050 104,330 0 0 0.00% 0
22.09.15 35,400 1,200 102,810 0 0 0.00% 0
22.09.14 34,200 1,050 63,264 0 0 0.00% 0
22.09.13 35,250 500 106,973 0 0 0.00% 0
22.09.08 35,750 200 107,821 0 0 0.00% 0
22.09.07 35,550 350 122,734 0 0 0.00% 0
22.09.06 35,900 1,800 151,212 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 14:39 더보기 >