에이치엘사이언스

(239610)    I    코스닥 제조 11.22 13:43
12,990 전일 13,380 고가 13,400 상한가 17,390 거래량
(주)
6,415
390 -2.91% 시가 13,360 저가 12,970 하한가 9,370 거래대금
(백만)
84
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 13,170 210 7,982 710 21,169 0.39% 5,370,946
24.11.20 13,170 0 5,586 -265 20,459 0.38% 5,371,656
24.11.19 13,190 20 3,017 1,360 20,724 0.38% 5,371,391
24.11.18 12,930 260 7,687 -1,131 19,364 0.36% 5,372,751
24.11.15 13,000 70 8,588 94 20,495 0.38% 5,371,620
24.11.14 13,100 100 7,039 4,863 20,401 0.38% 5,371,714
24.11.13 13,570 470 20,601 -1,202 15,538 0.29% 5,376,577
24.11.12 14,110 540 18,995 5,750 16,740 0.31% 5,375,375
24.11.11 14,020 90 14,965 2,250 10,990 0.20% 5,381,125
24.11.08 14,350 330 23,882 -10,830 8,740 0.16% 5,383,375
24.11.07 14,760 410 308,214 19,570 19,570 0.36% 5,372,545
24.11.06 15,300 540 9,439 0 0 0.00% 0
24.11.05 15,290 10 4,558 0 0 0.00% 0
24.11.04 14,890 400 7,168 0 0 0.00% 0
24.11.01 15,140 250 8,922 0 0 0.00% 0
24.10.31 15,430 290 19,310 0 0 0.00% 0
24.10.30 15,410 20 8,025 0 0 0.00% 0
24.10.29 15,250 160 16,029 0 0 0.00% 0
24.10.28 15,800 550 22,265 0 0 0.00% 0
24.10.25 16,200 400 204,274 0 0 0.00% 0
24.10.24 16,290 90 7,466 0 0 0.00% 0
24.10.23 16,160 130 21,899 0 0 0.00% 0
24.10.22 16,980 820 46,928 0 0 0.00% 0
24.10.21 17,670 690 42,082 0 0 0.00% 0
24.10.18 17,460 210 80,377 0 0 0.00% 0
24.10.17 18,340 880 66,740 0 0 0.00% 0
24.10.16 17,900 440 631,531 0 0 0.00% 0
24.10.15 18,690 790 139,821 0 0 0.00% 0
24.10.14 16,650 2,040 1,200,518 0 0 0.00% 0
24.10.11 17,160 510 73,974 0 0 0.00% 0
24.10.10 17,630 470 122,946 0 0 0.00% 0
24.10.08 16,420 1,210 1,236,030 0 0 0.00% 0
24.10.07 16,480 60 174,766 0 0 0.00% 0
24.10.04 17,520 1,040 163,937 0 0 0.00% 0
24.10.02 19,200 1,680 924,030 0 0 0.00% 0
24.09.30 14,770 4,430 1,603,837 0 0 0.00% 0
24.09.27 14,750 20 36,340 0 0 0.00% 0
24.09.26 14,810 60 539,336 0 0 0.00% 0
24.09.25 15,230 420 73,102 0 0 0.00% 0
24.09.24 14,880 350 84,666 0 0 0.00% 0
24.09.23 15,800 920 90,577 0 0 0.00% 0
24.09.20 17,440 1,640 470,368 0 0 0.00% 0
24.09.19 17,160 280 1,296,423 0 0 0.00% 0
24.09.13 13,200 3,960 1,498,031 0 0 0.00% 0
24.09.12 12,330 870 122,533 0 0 0.00% 0
24.09.11 12,490 160 315,906 0 0 0.00% 0
24.09.10 11,130 1,360 661,336 0 0 0.00% 0
24.09.09 11,180 50 10,082 0 0 0.00% 0
24.09.06 11,830 650 19,045 0 0 0.00% 0
24.09.05 12,080 250 339,671 0 0 0.00% 0
24.09.04 12,190 110 8,306 0 0 0.00% 0
24.09.03 12,080 110 1,640 0 0 0.00% 0
24.09.02 12,120 40 398 0 0 0.00% 0
24.08.30 12,110 10 1,386 0 0 0.00% 0
24.08.29 11,940 170 3,566 0 0 0.00% 0
24.08.28 11,860 80 1,782 0 0 0.00% 0
24.08.27 12,060 200 3,945 0 0 0.00% 0
24.08.26 12,060 0 2,102 0 0 0.00% 0
24.08.23 12,280 220 3,803 0 0 0.00% 0
24.08.22 11,970 310 7,858 0 0 0.00% 0
24.08.21 11,960 10 4,984 0 0 0.00% 0
24.08.20 12,000 40 2,315 0 0 0.00% 0
24.08.19 11,830 170 5,332 0 0 0.00% 0
24.08.16 12,080 250 6,429 0 0 0.00% 0
24.08.14 12,030 50 2,122 0 0 0.00% 0
24.08.13 12,170 140 3,523 0 0 0.00% 0
24.08.12 12,080 90 3,451 0 0 0.00% 0
24.08.09 11,750 330 4,225 0 0 0.00% 0
24.08.08 11,860 110 8,555 0 0 0.00% 0
24.08.07 12,140 280 15,594 0 0 0.00% 0
24.08.06 11,830 310 181,902 0 0 0.00% 0
24.08.05 13,300 1,470 9,622 0 0 0.00% 0
24.08.02 13,770 470 4,217 0 0 0.00% 0
24.08.01 13,740 30 1,348 0 0 0.00% 0
24.07.31 13,670 70 3,178 0 0 0.00% 0
24.07.30 13,730 60 2,514 0 0 0.00% 0
24.07.29 13,660 70 1,840 0 0 0.00% 0
24.07.26 13,740 80 5,713 0 0 0.00% 0
24.07.25 13,820 80 4,280 0 0 0.00% 0
24.07.24 13,850 30 3,318 0 0 0.00% 0
24.07.23 13,840 10 5,674 0 0 0.00% 0
24.07.22 13,970 130 3,219 0 0 0.00% 0
24.07.19 13,920 50 2,115 0 0 0.00% 0
24.07.18 13,810 110 4,129 0 0 0.00% 0
24.07.17 13,930 120 9,007 0 0 0.00% 0
24.07.16 13,970 40 4,780 0 0 0.00% 0
24.07.15 14,010 40 6,757 0 0 0.00% 0
24.07.12 14,000 10 4,354 0 0 0.00% 0
24.07.11 14,160 160 6,625 0 0 0.00% 0
24.07.10 14,180 20 6,967 0 0 0.00% 0
24.07.09 14,060 120 14,886 0 0 0.00% 0
24.07.08 14,020 40 445,164 0 0 0.00% 0
24.07.05 13,720 300 18,491 0 0 0.00% 0
24.07.04 13,700 20 2,299 0 0 0.00% 0
24.07.03 13,860 160 5,885 0 0 0.00% 0
24.07.02 13,910 50 2,163 0 0 0.00% 0
24.07.01 13,900 10 4,939 0 0 0.00% 0
24.06.28 14,100 200 1,535 0 0 0.00% 0
24.06.27 13,850 250 1,761 0 0 0.00% 0
24.06.26 13,860 10 3,770 0 0 0.00% 0
24.06.25 13,860 0 3,910 0 0 0.00% 0
24.06.24 14,030 170 9,783 0 0 0.00% 0
24.06.21 14,080 50 9,092 0 0 0.00% 0
24.06.20 14,260 180 169,948 0 0 0.00% 0
24.06.19 14,300 40 14,326 0 0 0.00% 0
24.06.18 14,270 30 30,587 0 0 0.00% 0
24.06.17 14,900 630 35,380 0 0 0.00% 0
24.06.14 15,310 410 29,597 0 0 0.00% 0
24.06.13 15,940 630 288,490 0 0 0.00% 0
24.06.12 13,970 1,970 872,084 0 0 0.00% 0
24.06.11 13,620 350 220,034 0 0 0.00% 0
24.06.10 13,790 170 942 0 0 0.00% 0
24.06.07 13,710 80 1,684 0 0 0.00% 0
24.06.05 13,700 10 914 0 0 0.00% 0
24.06.04 14,120 420 6,743 0 0 0.00% 0
24.06.03 14,000 120 1,846 0 0 0.00% 0
24.05.31 14,240 240 2,074 0 0 0.00% 0
24.05.30 14,020 220 1,880 0 0 0.00% 0
24.05.29 14,160 140 753 0 0 0.00% 0
24.05.28 13,620 540 6,570 0 0 0.00% 0
24.05.27 13,710 90 1,533 0 0 0.00% 0
24.05.24 13,730 20 2,000 0 0 0.00% 0
24.05.23 13,700 30 888 0 0 0.00% 0
24.05.22 13,830 130 1,183 0 0 0.00% 0
24.05.21 13,730 100 1,384 0 0 0.00% 0
24.05.20 13,830 100 2,443 0 0 0.00% 0
24.05.17 14,000 170 2,230 0 0 0.00% 0
24.05.16 14,480 480 3,671 0 0 0.00% 0
24.05.14 14,130 350 2,844 0 0 0.00% 0
24.05.13 14,000 130 2,671 0 0 0.00% 0
24.05.10 14,000 0 2,761 0 0 0.00% 0
24.05.09 13,970 30 2,687 0 0 0.00% 0
24.05.08 13,930 40 2,425 0 0 0.00% 0
24.05.07 13,890 40 1,248 0 0 0.00% 0
24.05.03 13,950 60 1,163 0 0 0.00% 0
24.05.02 13,770 180 779 0 0 0.00% 0
24.04.30 13,940 170 2,664 0 0 0.00% 0
24.04.29 13,890 50 1,656 0 0 0.00% 0
24.04.26 13,790 100 2,931 0 0 0.00% 0
24.04.25 13,890 100 1,747 0 0 0.00% 0
24.04.24 13,740 150 3,045 0 0 0.00% 0
24.04.23 13,630 110 486 0 0 0.00% 0
24.04.22 13,650 20 1,567 0 0 0.00% 0
24.04.19 13,710 60 5,078 0 0 0.00% 0
24.04.18 13,760 50 845 0 0 0.00% 0
24.04.17 13,740 20 3,487 0 0 0.00% 0
24.04.16 13,790 50 4,261 0 0 0.00% 0
24.04.15 14,030 240 3,706 0 0 0.00% 0
24.04.12 14,170 140 3,133 0 0 0.00% 0
24.04.11 14,560 390 6,000 0 0 0.00% 0
24.04.09 14,810 250 2,689 0 0 0.00% 0
24.04.08 15,260 450 3,416 0 0 0.00% 0
24.04.05 15,270 10 3,421 0 0 0.00% 0
24.04.04 15,310 40 1,850 0 0 0.00% 0
24.04.03 15,210 100 1,050 0 0 0.00% 0
24.04.02 15,200 10 5,012 0 0 0.00% 0
24.04.01 15,310 110 4,819 0 0 0.00% 0
24.03.29 15,300 10 3,596 0 0 0.00% 0
24.03.28 15,550 250 1,692 0 0 0.00% 0
24.03.27 15,650 100 3,626 0 0 0.00% 0
24.03.26 15,420 230 4,860 0 0 0.00% 0
24.03.25 15,790 370 3,390 0 0 0.00% 0
24.03.22 15,680 110 1,949 0 0 0.00% 0
24.03.21 15,500 180 3,660 0 0 0.00% 0
24.03.20 15,580 80 1,620 0 0 0.00% 0
24.03.19 15,450 130 2,952 0 0 0.00% 0
24.03.18 15,420 30 2,608 0 0 0.00% 0
24.03.15 15,580 160 2,410 0 0 0.00% 0
24.03.14 15,330 250 3,170 0 0 0.00% 0
24.03.13 15,460 130 7,745 0 0 0.00% 0
24.03.12 15,680 220 3,890 0 0 0.00% 0
24.03.11 15,760 80 4,024 0 0 0.00% 0
24.03.08 15,900 140 2,222 0 0 0.00% 0
24.03.07 15,690 210 5,105 0 0 0.00% 0
24.03.06 15,540 150 2,179 0 0 0.00% 0
24.03.05 15,650 110 3,319 0 0 0.00% 0
24.03.04 15,800 150 7,138 0 0 0.00% 0
24.02.29 15,830 30 4,864 0 0 0.00% 0
24.02.28 16,000 170 3,099 0 0 0.00% 0
24.02.27 15,960 40 3,829 0 0 0.00% 0
24.02.26 16,150 190 3,671 0 0 0.00% 0
24.02.23 16,390 240 5,564 0 0 0.00% 0
24.02.22 16,200 190 7,565 0 0 0.00% 0
24.02.21 16,630 430 104,760 0 0 0.00% 0
24.02.20 16,770 140 8,780 0 0 0.00% 0
24.02.19 16,680 90 13,335 0 0 0.00% 0
24.02.16 16,230 450 210,129 0 0 0.00% 0
24.02.15 16,100 130 6,783 0 0 0.00% 0
24.02.14 15,720 380 10,537 0 0 0.00% 0
24.02.13 15,910 190 7,716 0 0 0.00% 0
24.02.08 16,110 200 9,734 0 0 0.00% 0
24.02.07 15,950 160 9,748 0 0 0.00% 0
24.02.06 15,820 130 22,443 0 0 0.00% 0
24.02.05 15,190 630 293,772 0 0 0.00% 0
24.02.02 15,100 90 1,668 0 0 0.00% 0
24.02.01 15,050 50 3,571 0 0 0.00% 0
24.01.31 15,180 130 5,162 0 0 0.00% 0
24.01.30 15,310 130 12,181 0 0 0.00% 0
24.01.29 14,500 810 214,529 0 0 0.00% 0
24.01.26 14,700 200 2,281 0 0 0.00% 0
24.01.25 14,700 0 2,961 0 0 0.00% 0
24.01.24 14,700 0 2,010 0 0 0.00% 0
24.01.23 14,600 100 3,822 0 0 0.00% 0
24.01.22 14,400 200 89,073 0 0 0.00% 0
24.01.19 14,500 100 6,684 0 0 0.00% 0
24.01.18 14,500 0 2,137 0 0 0.00% 0
24.01.17 15,220 720 5,713 0 0 0.00% 0
24.01.16 15,350 130 3,501 0 0 0.00% 0
24.01.15 15,550 200 2,490 0 0 0.00% 0
24.01.12 15,550 0 1,483 0 0 0.00% 0
24.01.11 15,600 50 2,929 0 0 0.00% 0
24.01.10 15,600 0 3,609 0 0 0.00% 0
24.01.09 15,340 260 4,946 0 0 0.00% 0
24.01.08 15,590 250 4,130 0 0 0.00% 0
24.01.05 15,540 50 932 0 0 0.00% 0
24.01.04 15,780 240 6,070 0 0 0.00% 0
24.01.03 15,870 90 2,488 0 0 0.00% 0
24.01.02 15,940 70 3,453 0 0 0.00% 0
23.12.28 15,930 10 3,104 0 0 0.00% 0
23.12.27 16,090 160 3,549 0 0 0.00% 0
23.12.26 16,000 90 5,391 0 0 0.00% 0
23.12.22 16,000 0 6,507 0 0 0.00% 0
23.12.21 15,830 170 42,475 0 0 0.00% 0
23.12.20 15,880 50 7,760 0 0 0.00% 0
23.12.19 15,740 140 6,351 0 0 0.00% 0
23.12.18 16,010 270 22,343 0 0 0.00% 0
23.12.15 15,450 560 296,935 0 0 0.00% 0
23.12.14 15,200 250 4,606 0 0 0.00% 0
23.12.13 15,380 180 3,336 0 0 0.00% 0
23.12.12 15,020 360 3,624 0 0 0.00% 0
23.12.11 15,000 20 3,219 0 0 0.00% 0
23.12.08 15,290 290 4,952 0 0 0.00% 0
23.12.07 15,230 60 6,724 0 0 0.00% 0
23.12.06 15,070 160 3,790 0 0 0.00% 0
23.12.05 15,150 80 3,168 0 0 0.00% 0
23.12.04 15,450 300 4,452 0 0 0.00% 0
23.12.01 15,550 100 4,409 0 0 0.00% 0
23.11.30 15,510 40 6,420 0 0 0.00% 0
23.11.29 15,370 140 11,802 0 0 0.00% 0
23.11.28 15,390 20 10,218 0 0 0.00% 0
23.11.27 15,140 250 232,632 0 0 0.00% 0
23.11.24 15,250 110 4,756 0 0 0.00% 0
23.11.23 15,220 30 5,566 0 0 0.00% 0
23.11.22 15,610 390 10,125 0 0 0.00% 0
23.11.21 15,350 260 12,505 0 0 0.00% 0
23.11.20 15,500 150 140,963 0 0 0.00% 0
23.11.17 15,560 60 23,601 0 0 0.00% 0
23.11.16 15,770 70 22,799 0 0 0.00% 0
23.11.15 15,990 220 48,235 0 0 0.00% 0
23.11.14 14,200 1,790 351,783 0 0 0.00% 0
23.11.13 13,510 690 446,242 0 0 0.00% 0
23.11.10 14,080 570 13,336 0 0 0.00% 0
23.11.09 14,670 590 29,926 0 0 0.00% 0
23.11.08 13,020 1,650 440,364 0 0 0.00% 0
23.11.07 13,300 280 4,804 0 0 0.00% 0
23.11.06 12,710 590 6,407 0 0 0.00% 0
23.11.03 12,750 40 9,093 0 0 0.00% 0
23.11.02 12,920 170 7,295 0 0 0.00% 0
23.11.01 12,370 550 47,806 0 0 0.00% 0
23.10.31 12,490 120 6,268 0 0 0.00% 0
23.10.30 12,400 90 6,036 0 0 0.00% 0
23.10.27 12,850 450 14,475 0 0 0.00% 0
23.10.26 12,810 40 174,615 0 0 0.00% 0
23.10.25 11,740 1,070 283,409 0 0 0.00% 0
23.10.24 11,700 40 3,650 0 0 0.00% 0
23.10.23 12,000 300 7,380 0 0 0.00% 0
23.10.20 12,090 90 4,383 0 0 0.00% 0
23.10.19 12,200 110 4,407 0 0 0.00% 0
23.10.18 12,710 510 9,184 0 0 0.00% 0
23.10.17 12,650 60 7,406 0 0 0.00% 0
23.10.16 13,570 920 27,189 0 0 0.00% 0
23.10.13 12,700 870 270,050 0 0 0.00% 0
23.10.12 12,440 260 1,872 0 0 0.00% 0
23.10.11 11,960 480 3,441 0 0 0.00% 0
23.10.10 12,150 190 3,886 0 0 0.00% 0
23.10.06 12,320 170 3,528 0 0 0.00% 0
23.10.05 12,720 400 8,897 0 0 0.00% 0
23.10.04 13,180 460 4,684 0 0 0.00% 0
23.09.27 13,000 180 2,027 0 0 0.00% 0
23.09.26 13,500 500 7,819 0 0 0.00% 0
23.09.25 14,140 640 3,526 0 0 0.00% 0
23.09.22 14,200 60 1,084 0 0 0.00% 0
23.09.21 14,190 10 1,786 0 0 0.00% 0
23.09.20 14,300 110 836 0 0 0.00% 0
23.09.19 14,410 110 1,090 0 0 0.00% 0
23.09.18 14,340 70 744 0 0 0.00% 0
23.09.15 14,220 120 779 0 0 0.00% 0
23.09.14 14,240 20 3,896 0 0 0.00% 0
23.09.13 14,420 180 2,427 0 0 0.00% 0
23.09.12 14,250 170 3,329 0 0 0.00% 0
23.09.11 14,200 50 3,264 0 0 0.00% 0
23.09.08 14,380 180 5,751 0 0 0.00% 0
23.09.07 14,650 270 2,356 0 0 0.00% 0
23.09.06 14,560 90 1,293 0 0 0.00% 0
23.09.05 14,750 190 1,358 0 0 0.00% 0
23.09.04 14,570 180 5,261 0 0 0.00% 0
23.09.01 14,700 130 2,239 0 0 0.00% 0
23.08.31 15,000 300 2,064 0 0 0.00% 0
23.08.30 15,000 0 2,104 0 0 0.00% 0
23.08.29 15,010 10 2,967 0 0 0.00% 0
23.08.28 15,000 10 1,554 0 0 0.00% 0
23.08.25 14,600 400 5,917 0 0 0.00% 0
23.08.24 14,510 90 1,492 0 0 0.00% 0
23.08.23 14,560 50 1,796 0 0 0.00% 0
23.08.22 14,510 50 3,166 0 0 0.00% 0
23.08.21 14,120 390 5,216 0 0 0.00% 0
23.08.18 14,350 230 6,783 0 0 0.00% 0
23.08.17 14,710 360 3,811 0 0 0.00% 0
23.08.16 15,780 1,070 15,534 0 0 0.00% 0
23.08.14 15,900 120 5,048 0 0 0.00% 0
23.08.11 15,610 290 6,113 0 0 0.00% 0
23.08.10 15,640 30 5,907 0 0 0.00% 0
23.08.09 14,870 770 23,678 0 0 0.00% 0
23.08.08 14,870 0 5,328 0 0 0.00% 0
23.08.07 14,900 30 2,888 0 0 0.00% 0
23.08.04 14,990 90 1,720 0 0 0.00% 0
23.08.03 15,000 10 4,808 0 0 0.00% 0
23.08.02 15,030 30 5,102 0 0 0.00% 0
23.08.01 14,500 530 11,014 0 0 0.00% 0
23.07.31 14,200 300 5,827 0 0 0.00% 0
23.07.28 14,220 20 6,288 0 0 0.00% 0
23.07.27 14,100 120 6,770 0 0 0.00% 0
23.07.26 15,160 1,070 19,128 0 0 0.00% 0
23.07.25 15,560 400 10,501 0 0 0.00% 0
23.07.24 16,290 730 15,399 0 0 0.00% 0
23.07.21 16,190 100 7,840 0 0 0.00% 0
23.07.20 16,360 170 5,365 0 0 0.00% 0
23.07.19 16,420 60 13,152 0 0 0.00% 0
23.07.18 16,790 370 13,753 0 0 0.00% 0
23.07.17 16,940 150 13,676 0 0 0.00% 0
23.07.14 17,480 540 19,809 0 0 0.00% 0
23.07.13 17,660 180 17,513 0 0 0.00% 0
23.07.12 17,180 480 22,747 0 0 0.00% 0
23.07.11 17,340 160 25,094 0 0 0.00% 0
23.07.10 17,750 410 53,365 0 0 0.00% 0
23.07.07 18,310 560 126,169 0 0 0.00% 0
23.07.06 20,250 1,940 607,324 0 0 0.00% 0
23.07.05 15,610 4,640 362,923 0 0 0.00% 0
23.07.04 15,630 20 1,504 0 0 0.00% 0
23.07.03 15,390 240 1,879 0 0 0.00% 0
23.06.30 15,490 100 8,011 0 0 0.00% 0
23.06.29 15,760 270 5,757 0 0 0.00% 0
23.06.28 15,800 40 3,852 0 0 0.00% 0
23.06.27 15,800 0 3,138 0 0 0.00% 0
23.06.26 15,800 0 6,288 0 0 0.00% 0
23.06.23 15,820 20 3,377 0 0 0.00% 0
23.06.22 16,200 380 19,441 0 0 0.00% 0
23.06.21 16,580 380 15,007 0 0 0.00% 0
23.06.20 16,750 170 6,949 0 0 0.00% 0
23.06.19 17,150 400 11,039 0 0 0.00% 0
23.06.16 17,170 20 6,676 0 0 0.00% 0
23.06.15 17,550 380 11,938 0 0 0.00% 0
23.06.14 17,940 390 4,520 0 0 0.00% 0
23.06.13 17,930 10 3,231 0 0 0.00% 0
23.06.12 18,050 120 5,806 0 0 0.00% 0
23.06.09 17,900 150 3,918 0 0 0.00% 0
23.06.08 17,940 40 2,489 0 0 0.00% 0
23.06.07 18,000 60 4,439 0 0 0.00% 0
23.06.05 17,760 240 5,985 0 0 0.00% 0
23.06.02 17,710 50 3,333 0 0 0.00% 0
23.06.01 17,760 50 985 0 0 0.00% 0
23.05.31 17,800 40 2,278 0 0 0.00% 0
23.05.30 17,680 120 2,219 0 0 0.00% 0
23.05.26 17,970 290 5,500 0 0 0.00% 0
23.05.25 18,270 300 2,883 0 0 0.00% 0
23.05.24 18,180 90 3,922 0 0 0.00% 0
23.05.23 18,080 100 3,619 0 0 0.00% 0
23.05.22 17,850 230 2,831 0 0 0.00% 0
23.05.19 17,760 90 2,514 0 0 0.00% 0
23.05.18 18,180 420 11,617 0 0 0.00% 0
23.05.17 17,770 410 5,086 0 0 0.00% 0
23.05.16 17,910 140 8,654 0 0 0.00% 0
23.05.15 18,250 340 3,740 0 0 0.00% 0
23.05.12 18,830 580 5,234 0 0 0.00% 0
23.05.11 18,640 190 1,352 0 0 0.00% 0
23.05.10 18,030 610 11,592 0 0 0.00% 0
23.05.09 18,220 190 7,512 0 0 0.00% 0
23.05.08 18,000 220 2,638 0 0 0.00% 0
23.05.04 18,160 160 8,347 0 0 0.00% 0
23.05.03 18,600 440 7,048 0 0 0.00% 0
23.05.02 18,490 110 8,668 0 0 0.00% 0
23.04.28 19,250 760 29,042 0 0 0.00% 0
23.04.27 19,610 360 10,582 0 0 0.00% 0
23.04.26 19,840 230 4,698 0 0 0.00% 0
23.04.25 19,870 30 7,739 0 0 0.00% 0
23.04.24 20,250 380 4,059 0 0 0.00% 0
23.04.21 20,800 600 5,829 0 0 0.00% 0
23.04.20 21,650 600 9,109 0 0 0.00% 0
23.04.19 22,100 450 12,197 0 0 0.00% 0
23.04.18 22,050 50 24,202 0 0 0.00% 0
23.04.17 21,200 850 33,155 0 0 0.00% 0
23.04.14 20,800 400 11,080 0 0 0.00% 0
23.04.13 20,800 0 4,624 0 0 0.00% 0
23.04.12 20,200 600 7,081 0 0 0.00% 0
23.04.11 19,920 280 7,483 0 0 0.00% 0
23.04.10 21,000 1,080 18,354 0 0 0.00% 0
23.04.07 20,700 300 9,483 0 0 0.00% 0
23.04.06 20,650 50 14,273 0 0 0.00% 0
23.04.05 20,200 450 8,790 0 0 0.00% 0
23.04.04 19,970 230 5,426 0 0 0.00% 0
23.04.03 20,000 30 5,675 0 0 0.00% 0
23.03.31 20,200 200 1,940 0 0 0.00% 0
23.03.30 20,000 200 3,812 0 0 0.00% 0
23.03.29 19,970 30 1,848 0 0 0.00% 0
23.03.28 19,560 410 4,076 0 0 0.00% 0
23.03.27 20,050 490 4,532 0 0 0.00% 0
23.03.24 19,580 470 4,901 0 0 0.00% 0
23.03.23 19,990 410 8,698 0 0 0.00% 0
23.03.22 20,250 260 9,479 0 0 0.00% 0
23.03.21 20,500 250 2,670 0 0 0.00% 0
23.03.20 20,200 300 3,210 0 0 0.00% 0
23.03.17 19,750 450 3,728 0 0 0.00% 0
23.03.16 20,300 550 5,019 0 0 0.00% 0
23.03.15 19,400 900 12,406 0 0 0.00% 0
23.03.14 20,250 850 16,163 0 0 0.00% 0
23.03.13 20,450 200 9,118 0 0 0.00% 0
23.03.10 20,900 450 10,434 0 0 0.00% 0
23.03.09 21,300 400 5,741 0 0 0.00% 0
23.03.08 21,550 250 8,217 0 0 0.00% 0
23.03.07 21,100 450 20,350 0 0 0.00% 0
23.03.06 22,450 1,350 36,845 0 0 0.00% 0
23.03.03 22,350 100 25,936 0 0 0.00% 0
23.03.02 22,500 150 12,269 0 0 0.00% 0
23.02.28 22,300 200 25,160 0 0 0.00% 0
23.02.27 21,900 400 31,623 0 0 0.00% 0
23.02.24 22,400 500 42,101 0 0 0.00% 0
23.02.23 22,300 100 52,367 0 0 0.00% 0
23.02.22 23,400 1,100 133,195 0 0 0.00% 0
23.02.21 19,120 4,280 858,494 0 0 0.00% 0
23.02.20 19,000 130 2,775 0 0 0.00% 0
23.02.17 19,070 70 1,633 0 0 0.00% 0
23.02.16 18,960 110 2,328 0 0 0.00% 0
23.02.15 20,250 1,290 17,828 0 0 0.00% 0
23.02.14 19,560 690 10,799 0 0 0.00% 0
23.02.13 19,330 230 8,203 0 0 0.00% 0
23.02.10 19,500 170 9,541 0 0 0.00% 0
23.02.09 19,500 0 5,868 0 0 0.00% 0
23.02.08 19,520 30 3,333 0 0 0.00% 0
23.02.06 19,730 220 5,046 0 0 0.00% 0
23.02.03 19,770 40 2,183 0 0 0.00% 0
23.02.02 19,740 30 4,910 0 0 0.00% 0
23.02.01 19,650 90 1,961 0 0 0.00% 0
23.01.31 20,000 350 3,272 0 0 0.00% 0
23.01.30 20,050 50 3,380 0 0 0.00% 0
23.01.27 20,150 50 3,800 0 0 0.00% 0
23.01.25 19,600 650 30,599 0 0 0.00% 0
23.01.20 19,600 1,500 86,301 0 0 0.00% 0
23.01.19 18,100 50 1,533 0 0 0.00% 0
23.01.18 18,050 50 1,665 0 0 0.00% 0
23.01.17 18,100 150 4,393 0 0 0.00% 0
23.01.16 18,250 50 2,327 0 0 0.00% 0
23.01.13 18,200 50 1,665 0 0 0.00% 0
23.01.12 18,150 0 1,372 0 0 0.00% 0
23.01.11 18,150 50 2,842 0 0 0.00% 0
23.01.10 18,100 50 1,756 0 0 0.00% 0
23.01.09 18,050 250 2,176 0 0 0.00% 0
23.01.06 17,800 250 2,253 0 0 0.00% 0
23.01.05 17,550 0 2,326 0 0 0.00% 0
23.01.04 17,550 0 4,368 0 0 0.00% 0
23.01.03 17,550 550 4,467 0 0 0.00% 0
23.01.02 18,100 500 5,336 0 0 0.00% 0
22.12.29 18,600 350 20,891 0 0 0.00% 0
22.12.28 18,250 350 2,099 0 0 0.00% 0
22.12.27 17,900 150 6,244 0 0 0.00% 0
22.12.26 17,750 300 8,388 0 0 0.00% 0
22.12.23 18,050 750 5,641 0 0 0.00% 0
22.12.22 18,800 550 6,289 0 0 0.00% 0
22.12.21 18,250 50 2,638 0 0 0.00% 0
22.12.20 18,300 150 4,297 0 0 0.00% 0
22.12.19 18,450 500 11,836 0 0 0.00% 0
22.12.16 18,950 950 24,903 0 0 0.00% 0
22.12.15 19,900 250 2,339 0 0 0.00% 0
22.12.14 20,150 200 5,596 0 0 0.00% 0
22.12.13 20,350 250 5,751 0 0 0.00% 0
22.12.12 20,600 100 22,192 0 0 0.00% 0
22.12.09 20,700 700 17,660 0 0 0.00% 0
22.12.08 20,000 50 3,578 0 0 0.00% 0
22.12.07 20,050 150 11,217 0 0 0.00% 0
22.12.06 19,900 350 8,231 0 0 0.00% 0
22.12.05 20,250 100 13,517 0 0 0.00% 0
22.12.02 20,150 250 22,682 0 0 0.00% 0
22.12.01 19,900 300 18,199 0 0 0.00% 0
22.11.30 19,600 600 7,485 0 0 0.00% 0
22.11.29 19,000 250 3,582 0 0 0.00% 0
22.11.28 19,250 50 7,665 0 0 0.00% 0
22.11.25 19,300 250 13,341 0 0 0.00% 0
22.11.24 19,050 400 26,842 0 0 0.00% 0
22.11.23 18,650 50 17,027 0 0 0.00% 0
22.11.22 18,600 100 15,229 0 0 0.00% 0
22.11.21 18,700 0 7,220 0 0 0.00% 0
22.11.18 18,700 250 4,220 0 0 0.00% 0
22.11.17 18,950 100 17,452 0 0 0.00% 0
22.11.16 18,850 850 37,494 0 0 0.00% 0
22.11.15 18,000 0 26,270 0 0 0.00% 0
22.11.14 18,000 700 24,637 0 0 0.00% 0
22.11.11 17,300 300 17,032 0 0 0.00% 0
22.11.10 17,000 150 8,278 0 0 0.00% 0
22.11.09 16,850 200 17,368 0 0 0.00% 0
22.11.08 17,050 350 20,644 0 0 0.00% 0
22.11.07 16,700 150 60,124 0 0 0.00% 0
22.11.04 16,850 1,200 80,107 0 0 0.00% 0
22.11.03 18,050 300 1,580 0 0 0.00% 0
22.11.02 18,350 150 3,496 0 0 0.00% 0
22.11.01 18,500 150 8,249 0 0 0.00% 0
22.10.31 18,350 100 4,749 0 0 0.00% 0
22.10.28 18,450 50 3,703 0 0 0.00% 0
22.10.27 18,500 0 5,106 0 0 0.00% 0
22.10.26 18,500 50 6,975 0 0 0.00% 0
22.10.25 18,550 650 6,661 0 0 0.00% 0
22.10.24 19,200 50 1,779 0 0 0.00% 0
22.10.21 19,150 100 5,061 0 0 0.00% 0
22.10.20 19,250 250 1,002 0 0 0.00% 0
22.10.19 19,500 150 2,693 0 0 0.00% 0
22.10.18 19,350 350 4,394 0 0 0.00% 0
22.10.17 19,000 200 5,007 0 0 0.00% 0
22.10.14 18,800 0 17,670 0 0 0.00% 0
22.10.13 18,800 200 16,209 0 0 0.00% 0
22.10.12 19,000 900 14,716 0 0 0.00% 0
22.10.11 19,900 850 11,630 0 0 0.00% 0
22.10.07 20,750 150 2,856 0 0 0.00% 0
22.10.06 20,900 0 5,756 0 0 0.00% 0
22.10.05 20,900 450 12,799 0 0 0.00% 0
22.10.04 21,350 200 13,193 0 0 0.00% 0
22.09.30 21,550 1,250 29,447 0 0 0.00% 0
22.09.29 20,300 900 31,255 0 0 0.00% 0
22.09.28 21,200 2,850 31,106 0 0 0.00% 0
22.09.27 24,050 900 10,164 0 0 0.00% 0
22.09.26 24,950 1,050 10,508 0 0 0.00% 0
22.09.23 26,000 1,050 10,593 0 0 0.00% 0
22.09.22 24,950 800 3,501 0 0 0.00% 0
22.09.21 25,750 0 3,154 0 0 0.00% 0
22.09.20 25,750 250 2,430 0 0 0.00% 0
22.09.19 26,000 450 4,666 0 0 0.00% 0
22.09.16 26,450 550 2,599 0 0 0.00% 0
22.09.15 27,000 450 1,291 0 0 0.00% 0
22.09.14 26,550 550 2,486 0 0 0.00% 0
22.09.13 27,100 700 5,360 0 0 0.00% 0
22.09.08 26,400 300 7,286 0 0 0.00% 0
22.09.07 26,700 100 5,882 0 0 0.00% 0
22.09.06 26,800 850 14,563 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 14:05 더보기 >