휴온스

(243070)    I    코스닥 제조 11.22 13:21
25,200 전일 25,300 고가 25,800 상한가 32,850 거래량
(주)
10,632
100 -0.40% 시가 25,300 저가 25,100 하한가 17,750 거래대금
(백만)
269
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 24,750 550 14,051 -4,338 2,430,149 20.29% 9,549,516
24.11.20 24,800 50 7,654 -4,878 2,434,487 20.32% 9,545,178
24.11.19 24,700 100 10,244 -1,458 2,439,365 20.36% 9,540,300
24.11.18 24,000 700 17,175 1,120 2,440,823 20.37% 9,538,842
24.11.15 24,300 300 38,490 -7,103 2,439,703 20.37% 9,539,962
24.11.14 25,150 650 36,087 -1,866 2,446,806 20.42% 9,532,859
24.11.13 25,850 700 26,902 -7,522 2,448,672 20.44% 9,530,993
24.11.12 26,900 1,050 40,388 -15,987 2,456,194 20.50% 9,523,471
24.11.11 27,850 950 57,340 -2,042 2,472,181 20.64% 9,507,484
24.11.08 27,600 250 20,785 -6,827 2,474,223 20.65% 9,505,442
24.11.07 28,100 500 19,199 2,481,050 2,481,050 20.71% 9,498,615
24.11.06 28,500 400 24,139 0 0 0.00% 0
24.11.05 28,050 450 13,308 0 0 0.00% 0
24.11.04 27,650 400 16,417 0 0 0.00% 0
24.11.01 27,500 150 17,509 0 0 0.00% 0
24.10.31 27,500 0 13,092 0 0 0.00% 0
24.10.30 27,700 200 10,291 0 0 0.00% 0
24.10.29 27,650 50 22,659 0 0 0.00% 0
24.10.28 27,450 200 19,168 0 0 0.00% 0
24.10.25 27,800 350 21,062 0 0 0.00% 0
24.10.24 28,200 400 19,228 0 0 0.00% 0
24.10.23 28,450 250 21,628 0 0 0.00% 0
24.10.22 28,950 500 20,532 0 0 0.00% 0
24.10.21 29,650 700 29,870 0 0 0.00% 0
24.10.18 29,700 50 41,853 0 0 0.00% 0
24.10.17 30,200 500 34,337 0 0 0.00% 0
24.10.16 28,750 1,450 61,850 0 0 0.00% 0
24.10.15 28,450 300 20,867 0 0 0.00% 0
24.10.14 28,050 400 10,045 0 0 0.00% 0
24.10.11 28,000 50 11,354 0 0 0.00% 0
24.10.10 28,050 50 10,770 0 0 0.00% 0
24.10.08 28,300 250 16,650 0 0 0.00% 0
24.10.07 28,350 50 11,253 0 0 0.00% 0
24.10.04 28,050 300 13,741 0 0 0.00% 0
24.10.02 28,750 700 20,215 0 0 0.00% 0
24.09.30 29,150 400 13,760 0 0 0.00% 0
24.09.27 29,100 50 16,356 0 0 0.00% 0
24.09.26 28,850 250 23,259 0 0 0.00% 0
24.09.25 29,150 300 17,605 0 0 0.00% 0
24.09.24 28,700 450 34,644 0 0 0.00% 0
24.09.23 28,150 550 25,819 0 0 0.00% 0
24.09.20 28,750 600 36,959 0 0 0.00% 0
24.09.19 28,700 50 31,948 0 0 0.00% 0
24.09.13 28,600 100 20,955 0 0 0.00% 0
24.09.12 28,500 100 30,777 0 0 0.00% 0
24.09.11 28,350 150 47,011 0 0 0.00% 0
24.09.10 28,750 400 40,375 0 0 0.00% 0
24.09.09 27,550 1,200 355,684 0 0 0.00% 0
24.09.06 27,800 250 49,336 0 0 0.00% 0
24.09.05 28,200 400 26,950 0 0 0.00% 0
24.09.04 29,100 900 45,910 0 0 0.00% 0
24.09.03 29,200 100 12,480 0 0 0.00% 0
24.09.02 29,700 500 17,145 0 0 0.00% 0
24.08.30 29,300 400 7,162 0 0 0.00% 0
24.08.29 29,550 250 17,187 0 0 0.00% 0
24.08.28 29,550 0 11,037 0 0 0.00% 0
24.08.27 29,600 50 6,184 0 0 0.00% 0
24.08.26 29,700 100 14,459 0 0 0.00% 0
24.08.23 29,950 250 14,756 0 0 0.00% 0
24.08.22 29,950 0 14,220 0 0 0.00% 0
24.08.21 29,900 50 13,344 0 0 0.00% 0
24.08.20 29,700 200 16,917 0 0 0.00% 0
24.08.19 29,500 200 41,325 0 0 0.00% 0
24.08.16 29,600 100 19,768 0 0 0.00% 0
24.08.14 29,450 150 12,836 0 0 0.00% 0
24.08.13 30,050 600 31,686 0 0 0.00% 0
24.08.12 29,850 200 22,274 0 0 0.00% 0
24.08.09 31,200 1,350 109,489 0 0 0.00% 0
24.08.08 30,500 700 20,789 0 0 0.00% 0
24.08.07 30,150 350 15,592 0 0 0.00% 0
24.08.06 28,400 1,750 30,015 0 0 0.00% 0
24.08.05 31,400 3,000 64,479 0 0 0.00% 0
24.08.02 32,650 1,250 21,673 0 0 0.00% 0
24.08.01 32,650 0 10,027 0 0 0.00% 0
24.07.31 32,950 300 20,390 0 0 0.00% 0
24.07.30 33,000 50 22,135 0 0 0.00% 0
24.07.29 32,600 400 37,280 0 0 0.00% 0
24.07.26 32,500 100 15,639 0 0 0.00% 0
24.07.25 32,750 250 13,258 0 0 0.00% 0
24.07.24 32,300 450 24,481 0 0 0.00% 0
24.07.23 31,700 600 15,763 0 0 0.00% 0
24.07.22 32,150 450 16,994 0 0 0.00% 0
24.07.19 32,400 250 9,194 0 0 0.00% 0
24.07.18 32,350 50 9,468 0 0 0.00% 0
24.07.17 32,650 300 11,907 0 0 0.00% 0
24.07.16 32,650 0 17,769 0 0 0.00% 0
24.07.15 32,700 50 15,113 0 0 0.00% 0
24.07.12 32,450 250 19,222 0 0 0.00% 0
24.07.11 32,400 50 18,204 0 0 0.00% 0
24.07.10 31,950 450 20,757 0 0 0.00% 0
24.07.09 32,050 100 11,894 0 0 0.00% 0
24.07.08 31,800 250 15,610 0 0 0.00% 0
24.07.05 31,700 100 12,334 0 0 0.00% 0
24.07.04 31,300 400 11,930 0 0 0.00% 0
24.07.03 31,750 450 16,906 0 0 0.00% 0
24.07.02 31,600 150 17,755 0 0 0.00% 0
24.07.01 31,600 0 12,727 0 0 0.00% 0
24.06.28 31,950 350 12,136 0 0 0.00% 0
24.06.27 31,450 500 13,010 0 0 0.00% 0
24.06.26 31,300 150 14,460 0 0 0.00% 0
24.06.25 31,600 300 30,923 0 0 0.00% 0
24.06.24 31,700 100 32,384 0 0 0.00% 0
24.06.21 32,400 700 24,693 0 0 0.00% 0
24.06.20 32,300 100 11,245 0 0 0.00% 0
24.06.19 32,700 400 13,652 0 0 0.00% 0
24.06.18 32,600 100 26,047 0 0 0.00% 0
24.06.17 32,800 200 25,495 0 0 0.00% 0
24.06.14 32,950 150 133,384 0 0 0.00% 0
24.06.13 32,800 150 51,127 0 0 0.00% 0
24.06.12 33,100 300 22,368 0 0 0.00% 0
24.06.11 32,700 400 37,945 0 0 0.00% 0
24.06.10 33,200 500 31,075 0 0 0.00% 0
24.06.07 33,300 100 33,157 0 0 0.00% 0
24.06.05 33,600 300 33,641 0 0 0.00% 0
24.06.04 33,300 300 47,148 0 0 0.00% 0
24.06.03 31,150 2,150 183,652 0 0 0.00% 0
24.05.31 32,050 900 83,703 0 0 0.00% 0
24.05.30 33,000 950 42,498 0 0 0.00% 0
24.05.29 33,600 600 24,294 0 0 0.00% 0
24.05.28 33,550 50 13,264 0 0 0.00% 0
24.05.27 33,600 50 17,087 0 0 0.00% 0
24.05.24 33,550 50 23,101 0 0 0.00% 0
24.05.23 34,100 550 17,406 0 0 0.00% 0
24.05.22 33,800 300 11,487 0 0 0.00% 0
24.05.21 33,650 150 33,998 0 0 0.00% 0
24.05.20 33,700 50 24,156 0 0 0.00% 0
24.05.17 33,850 150 11,127 0 0 0.00% 0
24.05.16 33,850 0 9,144 0 0 0.00% 0
24.05.14 33,850 0 13,848 0 0 0.00% 0
24.05.13 33,900 50 13,571 0 0 0.00% 0
24.05.10 35,300 1,400 66,947 0 0 0.00% 0
24.05.09 34,850 450 11,318 0 0 0.00% 0
24.05.08 34,950 100 8,916 0 0 0.00% 0
24.05.07 34,950 0 9,111 0 0 0.00% 0
24.05.03 34,750 200 9,462 0 0 0.00% 0
24.05.02 34,500 250 13,667 0 0 0.00% 0
24.04.30 34,300 200 7,851 0 0 0.00% 0
24.04.29 34,350 50 8,356 0 0 0.00% 0
24.04.26 34,250 100 7,478 0 0 0.00% 0
24.04.25 34,400 150 8,573 0 0 0.00% 0
24.04.24 34,300 100 11,678 0 0 0.00% 0
24.04.23 34,400 100 6,614 0 0 0.00% 0
24.04.22 33,750 650 9,036 0 0 0.00% 0
24.04.19 33,850 100 22,025 0 0 0.00% 0
24.04.18 33,550 300 14,974 0 0 0.00% 0
24.04.17 33,300 250 15,726 0 0 0.00% 0
24.04.16 34,300 1,000 47,539 0 0 0.00% 0
24.04.15 35,150 850 66,717 0 0 0.00% 0
24.04.12 35,350 200 16,015 0 0 0.00% 0
24.04.11 35,700 350 13,986 0 0 0.00% 0
24.04.09 35,850 150 23,108 0 0 0.00% 0
24.04.08 36,050 200 28,382 0 0 0.00% 0
24.04.05 35,650 400 27,843 0 0 0.00% 0
24.04.04 35,700 50 14,050 0 0 0.00% 0
24.04.03 35,550 150 27,166 0 0 0.00% 0
24.04.02 35,900 350 28,398 0 0 0.00% 0
24.04.01 35,150 750 27,582 0 0 0.00% 0
24.03.29 35,450 300 23,961 0 0 0.00% 0
24.03.28 35,650 200 23,776 0 0 0.00% 0
24.03.27 35,700 50 15,792 0 0 0.00% 0
24.03.26 35,550 150 21,895 0 0 0.00% 0
24.03.25 35,100 450 39,757 0 0 0.00% 0
24.03.22 34,600 500 21,836 0 0 0.00% 0
24.03.21 34,550 50 16,815 0 0 0.00% 0
24.03.20 34,400 150 13,983 0 0 0.00% 0
24.03.19 34,650 250 19,576 0 0 0.00% 0
24.03.18 34,600 50 25,421 0 0 0.00% 0
24.03.15 34,800 200 16,337 0 0 0.00% 0
24.03.14 35,150 350 18,024 0 0 0.00% 0
24.03.13 34,800 350 17,043 0 0 0.00% 0
24.03.12 34,900 100 13,418 0 0 0.00% 0
24.03.11 34,550 350 19,046 0 0 0.00% 0
24.03.08 34,400 150 21,968 0 0 0.00% 0
24.03.07 35,900 1,500 70,025 0 0 0.00% 0
24.03.06 36,200 300 21,055 0 0 0.00% 0
24.03.05 36,150 50 15,873 0 0 0.00% 0
24.03.04 36,350 200 17,042 0 0 0.00% 0
24.02.29 36,400 50 21,132 0 0 0.00% 0
24.02.28 36,250 150 34,303 0 0 0.00% 0
24.02.27 37,150 900 21,137 0 0 0.00% 0
24.02.26 37,700 550 22,487 0 0 0.00% 0
24.02.23 37,050 650 33,689 0 0 0.00% 0
24.02.22 36,850 200 27,214 0 0 0.00% 0
24.02.21 37,050 200 32,366 0 0 0.00% 0
24.02.20 37,500 450 23,729 0 0 0.00% 0
24.02.19 37,800 300 29,577 0 0 0.00% 0
24.02.16 38,300 500 77,054 0 0 0.00% 0
24.02.15 38,750 450 55,190 0 0 0.00% 0
24.02.14 35,300 3,450 170,331 0 0 0.00% 0
24.02.13 34,550 750 26,153 0 0 0.00% 0
24.02.08 34,550 0 21,375 0 0 0.00% 0
24.02.07 34,700 150 21,716 0 0 0.00% 0
24.02.06 34,950 250 24,135 0 0 0.00% 0
24.02.05 35,100 150 33,233 0 0 0.00% 0
24.02.02 35,100 0 47,458 0 0 0.00% 0
24.02.01 34,500 600 53,092 0 0 0.00% 0
24.01.31 34,550 50 29,177 0 0 0.00% 0
24.01.30 34,400 150 19,700 0 0 0.00% 0
24.01.29 35,100 700 39,868 0 0 0.00% 0
24.01.26 34,950 150 21,536 0 0 0.00% 0
24.01.25 37,200 2,250 132,013 0 0 0.00% 0
24.01.24 37,550 350 22,585 0 0 0.00% 0
24.01.23 37,350 200 16,190 0 0 0.00% 0
24.01.22 37,100 250 25,418 0 0 0.00% 0
24.01.19 37,450 350 27,151 0 0 0.00% 0
24.01.18 38,600 1,150 53,830 0 0 0.00% 0
24.01.17 39,500 900 46,608 0 0 0.00% 0
24.01.16 38,950 550 29,456 0 0 0.00% 0
24.01.15 38,500 450 21,345 0 0 0.00% 0
24.01.12 39,450 950 26,808 0 0 0.00% 0
24.01.11 40,100 650 40,945 0 0 0.00% 0
24.01.10 38,700 1,400 78,969 0 0 0.00% 0
24.01.09 38,600 100 24,684 0 0 0.00% 0
24.01.08 38,050 550 41,800 0 0 0.00% 0
24.01.05 37,900 150 24,916 0 0 0.00% 0
24.01.04 39,400 1,500 65,852 0 0 0.00% 0
24.01.03 38,100 1,300 106,597 0 0 0.00% 0
24.01.02 38,400 300 37,575 0 0 0.00% 0
23.12.28 38,100 300 21,964 0 0 0.00% 0
23.12.27 38,000 100 25,015 0 0 0.00% 0
23.12.26 37,850 150 62,992 0 0 0.00% 0
23.12.22 37,400 450 37,469 0 0 0.00% 0
23.12.21 37,450 50 24,320 0 0 0.00% 0
23.12.20 37,000 450 19,939 0 0 0.00% 0
23.12.19 37,800 800 90,655 0 0 0.00% 0
23.12.18 37,850 50 36,188 0 0 0.00% 0
23.12.15 38,300 450 37,945 0 0 0.00% 0
23.12.14 38,500 200 20,874 0 0 0.00% 0
23.12.13 38,450 50 17,214 0 0 0.00% 0
23.12.12 38,900 450 19,224 0 0 0.00% 0
23.12.11 38,800 100 12,713 0 0 0.00% 0
23.12.08 38,900 100 29,571 0 0 0.00% 0
23.12.07 38,700 200 24,762 0 0 0.00% 0
23.12.06 38,450 250 31,517 0 0 0.00% 0
23.12.05 38,700 250 28,938 0 0 0.00% 0
23.12.04 37,700 1,000 42,020 0 0 0.00% 0
23.12.01 37,400 300 42,344 0 0 0.00% 0
23.11.30 37,200 200 51,090 0 0 0.00% 0
23.11.29 37,300 100 31,733 0 0 0.00% 0
23.11.28 38,250 950 57,314 0 0 0.00% 0
23.11.27 38,350 100 25,593 0 0 0.00% 0
23.11.24 38,600 250 49,812 0 0 0.00% 0
23.11.23 39,350 750 310,988 0 0 0.00% 0
23.11.22 38,800 550 38,099 0 0 0.00% 0
23.11.21 38,950 150 19,051 0 0 0.00% 0
23.11.20 38,500 450 43,230 0 0 0.00% 0
23.11.17 38,550 50 51,978 0 0 0.00% 0
23.11.16 38,050 250 38,129 0 0 0.00% 0
23.11.15 38,700 650 78,845 0 0 0.00% 0
23.11.14 38,550 150 15,693 0 0 0.00% 0
23.11.13 39,800 1,250 32,289 0 0 0.00% 0
23.11.10 40,000 200 33,090 0 0 0.00% 0
23.11.09 41,600 1,600 57,473 0 0 0.00% 0
23.11.08 39,950 1,650 85,378 0 0 0.00% 0
23.11.07 39,300 650 168,700 0 0 0.00% 0
23.11.06 39,350 50 46,289 0 0 0.00% 0
23.11.03 39,700 350 23,021 0 0 0.00% 0
23.11.02 39,650 50 19,015 0 0 0.00% 0
23.11.01 40,400 750 17,177 0 0 0.00% 0
23.10.31 39,250 1,150 35,944 0 0 0.00% 0
23.10.30 38,650 600 18,750 0 0 0.00% 0
23.10.27 38,850 200 13,927 0 0 0.00% 0
23.10.26 39,400 550 20,473 0 0 0.00% 0
23.10.25 39,500 100 13,718 0 0 0.00% 0
23.10.24 39,100 400 27,201 0 0 0.00% 0
23.10.23 38,000 1,100 38,228 0 0 0.00% 0
23.10.20 37,550 450 92,756 0 0 0.00% 0
23.10.19 38,900 1,350 53,755 0 0 0.00% 0
23.10.18 39,500 600 43,412 0 0 0.00% 0
23.10.17 40,650 1,150 73,649 0 0 0.00% 0
23.10.16 41,650 1,000 61,861 0 0 0.00% 0
23.10.13 43,350 1,700 54,201 0 0 0.00% 0
23.10.12 43,400 50 22,815 0 0 0.00% 0
23.10.11 42,800 600 26,539 0 0 0.00% 0
23.10.10 43,050 250 26,118 0 0 0.00% 0
23.10.06 42,450 600 29,287 0 0 0.00% 0
23.10.05 42,750 300 30,469 0 0 0.00% 0
23.10.04 43,700 950 35,815 0 0 0.00% 0
23.09.27 43,300 400 26,511 0 0 0.00% 0
23.09.26 44,000 700 21,399 0 0 0.00% 0
23.09.25 43,800 200 36,094 0 0 0.00% 0
23.09.22 44,500 700 23,800 0 0 0.00% 0
23.09.21 44,900 400 69,627 0 0 0.00% 0
23.09.20 45,250 350 38,699 0 0 0.00% 0
23.09.19 46,350 1,100 55,760 0 0 0.00% 0
23.09.18 44,450 1,900 125,524 0 0 0.00% 0
23.09.15 44,750 300 50,555 0 0 0.00% 0
23.09.14 44,750 0 70,367 0 0 0.00% 0
23.09.13 44,500 250 41,207 0 0 0.00% 0
23.09.12 44,800 300 44,445 0 0 0.00% 0
23.09.11 44,500 300 36,542 0 0 0.00% 0
23.09.08 43,700 800 51,265 0 0 0.00% 0
23.09.07 44,100 400 72,635 0 0 0.00% 0
23.09.06 44,200 100 143,372 0 0 0.00% 0
23.09.05 45,750 1,550 133,541 0 0 0.00% 0
23.09.04 46,200 450 78,667 0 0 0.00% 0
23.09.01 47,200 1,000 114,998 0 0 0.00% 0
23.08.31 47,450 250 94,757 0 0 0.00% 0
23.08.30 46,850 600 98,886 0 0 0.00% 0
23.08.29 46,850 0 95,691 0 0 0.00% 0
23.08.28 47,250 400 106,112 0 0 0.00% 0
23.08.25 46,500 750 273,901 0 0 0.00% 0
23.08.24 47,200 700 128,461 0 0 0.00% 0
23.08.23 44,050 3,150 287,774 0 0 0.00% 0
23.08.22 43,650 400 90,875 0 0 0.00% 0
23.08.21 43,550 100 76,850 0 0 0.00% 0
23.08.18 44,000 450 89,847 0 0 0.00% 0
23.08.17 45,200 1,200 151,693 0 0 0.00% 0
23.08.16 43,600 1,600 320,591 0 0 0.00% 0
23.08.14 43,500 100 156,170 0 0 0.00% 0
23.08.11 41,350 2,150 522,842 0 0 0.00% 0
23.08.10 40,800 550 233,924 0 0 0.00% 0
23.08.09 40,200 600 494,658 0 0 0.00% 0
23.08.08 33,500 6,700 1,833,102 0 0 0.00% 0
23.08.07 33,500 0 30,473 0 0 0.00% 0
23.08.04 33,600 100 36,530 0 0 0.00% 0
23.08.03 33,250 350 43,132 0 0 0.00% 0
23.08.02 32,300 950 78,058 0 0 0.00% 0
23.08.01 32,350 50 23,778 0 0 0.00% 0
23.07.31 31,550 800 47,454 0 0 0.00% 0
23.07.28 31,350 200 24,829 0 0 0.00% 0
23.07.27 29,400 1,950 51,253 0 0 0.00% 0
23.07.26 30,450 1,500 40,342 0 0 0.00% 0
23.07.25 30,350 100 29,852 0 0 0.00% 0
23.07.24 31,050 700 25,798 0 0 0.00% 0
23.07.21 30,000 1,050 29,983 0 0 0.00% 0
23.07.20 29,750 250 14,727 0 0 0.00% 0
23.07.19 29,850 100 16,793 0 0 0.00% 0
23.07.18 30,050 200 12,611 0 0 0.00% 0
23.07.17 30,400 350 14,911 0 0 0.00% 0
23.07.14 30,300 100 42,789 0 0 0.00% 0
23.07.13 30,100 200 13,015 0 0 0.00% 0
23.07.12 29,850 250 6,976 0 0 0.00% 0
23.07.11 30,000 150 15,156 0 0 0.00% 0
23.07.10 29,750 250 6,791 0 0 0.00% 0
23.07.07 30,050 300 18,894 0 0 0.00% 0
23.07.06 30,700 650 26,028 0 0 0.00% 0
23.07.05 31,300 600 19,896 0 0 0.00% 0
23.07.04 31,700 400 11,679 0 0 0.00% 0
23.07.03 31,650 50 13,715 0 0 0.00% 0
23.06.30 31,350 300 20,282 0 0 0.00% 0
23.06.29 31,600 250 24,125 0 0 0.00% 0
23.06.28 31,750 150 12,994 0 0 0.00% 0
23.06.27 31,600 150 62,801 0 0 0.00% 0
23.06.26 31,300 300 15,658 0 0 0.00% 0
23.06.23 31,100 200 12,961 0 0 0.00% 0
23.06.22 31,100 0 25,100 0 0 0.00% 0
23.06.21 31,450 350 17,670 0 0 0.00% 0
23.06.20 31,200 250 12,793 0 0 0.00% 0
23.06.19 31,150 50 34,524 0 0 0.00% 0
23.06.16 30,900 250 19,873 0 0 0.00% 0
23.06.15 31,600 700 26,784 0 0 0.00% 0
23.06.14 31,800 200 15,895 0 0 0.00% 0
23.06.13 31,900 100 16,887 0 0 0.00% 0
23.06.12 32,400 500 14,262 0 0 0.00% 0
23.06.09 31,650 750 53,181 0 0 0.00% 0
23.06.08 31,000 650 171,054 0 0 0.00% 0
23.06.07 31,000 0 43,702 0 0 0.00% 0
23.06.05 31,250 250 62,120 0 0 0.00% 0
23.06.02 32,200 950 57,928 0 0 0.00% 0
23.06.01 31,900 300 26,036 0 0 0.00% 0
23.05.31 32,500 600 26,465 0 0 0.00% 0
23.05.30 32,650 150 19,553 0 0 0.00% 0
23.05.26 32,900 250 27,145 0 0 0.00% 0
23.05.25 33,300 400 31,746 0 0 0.00% 0
23.05.24 33,200 100 52,021 0 0 0.00% 0
23.05.23 33,000 200 18,266 0 0 0.00% 0
23.05.22 32,750 250 33,424 0 0 0.00% 0
23.05.19 32,350 400 36,665 0 0 0.00% 0
23.05.18 32,050 300 21,151 0 0 0.00% 0
23.05.17 31,700 350 18,406 0 0 0.00% 0
23.05.16 32,000 300 29,317 0 0 0.00% 0
23.05.15 31,550 450 18,862 0 0 0.00% 0
23.05.12 32,750 1,200 27,938 0 0 0.00% 0
23.05.11 32,400 350 22,480 0 0 0.00% 0
23.05.10 32,300 100 18,016 0 0 0.00% 0
23.05.09 33,400 1,100 43,099 0 0 0.00% 0
23.05.08 33,450 50 26,166 0 0 0.00% 0
23.05.04 32,050 1,400 50,174 0 0 0.00% 0
23.05.03 32,450 400 20,410 0 0 0.00% 0
23.05.02 32,750 300 36,492 0 0 0.00% 0
23.04.28 32,350 400 24,836 0 0 0.00% 0
23.04.27 32,700 350 18,127 0 0 0.00% 0
23.04.26 33,100 400 27,815 0 0 0.00% 0
23.04.25 32,050 1,050 19,077 0 0 0.00% 0
23.04.24 32,350 300 16,636 0 0 0.00% 0
23.04.21 32,800 500 14,277 0 0 0.00% 0
23.04.20 33,400 300 17,910 0 0 0.00% 0
23.04.19 33,400 0 18,699 0 0 0.00% 0
23.04.18 33,400 0 19,270 0 0 0.00% 0
23.04.17 34,300 900 31,216 0 0 0.00% 0
23.04.14 34,350 50 43,223 0 0 0.00% 0
23.04.13 34,000 350 42,793 0 0 0.00% 0
23.04.12 33,400 600 51,667 0 0 0.00% 0
23.04.11 32,450 950 47,077 0 0 0.00% 0
23.04.10 32,850 400 49,812 0 0 0.00% 0
23.04.07 32,800 50 29,443 0 0 0.00% 0
23.04.06 32,900 100 35,658 0 0 0.00% 0
23.04.05 33,200 300 43,186 0 0 0.00% 0
23.04.04 31,900 1,300 81,312 0 0 0.00% 0
23.04.03 31,700 200 52,294 0 0 0.00% 0
23.03.31 30,650 1,050 60,556 0 0 0.00% 0
23.03.30 29,950 700 22,739 0 0 0.00% 0
23.03.29 30,650 700 36,501 0 0 0.00% 0
23.03.28 30,250 400 12,930 0 0 0.00% 0
23.03.27 30,400 150 30,880 0 0 0.00% 0
23.03.24 30,850 450 25,400 0 0 0.00% 0
23.03.23 31,650 800 41,805 0 0 0.00% 0
23.03.22 31,400 250 19,222 0 0 0.00% 0
23.03.21 31,650 250 16,916 0 0 0.00% 0
23.03.20 32,400 750 23,109 0 0 0.00% 0
23.03.17 30,550 1,850 39,913 0 0 0.00% 0
23.03.16 30,900 350 19,335 0 0 0.00% 0
23.03.15 30,700 200 23,189 0 0 0.00% 0
23.03.14 31,800 1,100 26,462 0 0 0.00% 0
23.03.13 32,200 400 25,085 0 0 0.00% 0
23.03.10 32,500 600 18,644 0 0 0.00% 0
23.03.09 32,350 150 21,632 0 0 0.00% 0
23.03.08 33,050 700 47,935 0 0 0.00% 0
23.03.07 32,950 100 27,220 0 0 0.00% 0
23.03.06 32,600 350 31,366 0 0 0.00% 0
23.03.03 32,800 200 35,071 0 0 0.00% 0
23.03.02 33,750 950 38,298 0 0 0.00% 0
23.02.28 33,600 150 52,530 0 0 0.00% 0
23.02.27 34,450 850 65,263 0 0 0.00% 0
23.02.24 33,650 450 39,947 0 0 0.00% 0
23.02.23 33,500 150 69,754 0 0 0.00% 0
23.02.22 34,050 550 38,370 0 0 0.00% 0
23.02.21 34,700 650 51,774 0 0 0.00% 0
23.02.20 33,200 1,400 82,869 0 0 0.00% 0
23.02.17 33,900 700 55,284 0 0 0.00% 0
23.02.16 32,950 950 115,825 0 0 0.00% 0
23.02.15 32,800 150 164,269 0 0 0.00% 0
23.02.14 28,800 4,000 677,676 0 0 0.00% 0
23.02.13 29,350 550 24,599 0 0 0.00% 0
23.02.10 29,900 550 26,656 0 0 0.00% 0
23.02.09 30,250 350 21,336 0 0 0.00% 0
23.02.08 29,850 400 17,578 0 0 0.00% 0
23.02.06 30,300 550 20,008 0 0 0.00% 0
23.02.03 30,250 50 12,285 0 0 0.00% 0
23.02.02 30,200 50 23,577 0 0 0.00% 0
23.02.01 29,350 850 29,588 0 0 0.00% 0
23.01.31 29,500 150 13,821 0 0 0.00% 0
23.01.30 29,950 450 10,630 0 0 0.00% 0
23.01.27 29,850 50 15,206 0 0 0.00% 0
23.01.25 29,400 400 20,577 0 0 0.00% 0
23.01.20 29,400 150 14,343 0 0 0.00% 0
23.01.19 29,250 50 12,162 0 0 0.00% 0
23.01.18 29,200 350 15,732 0 0 0.00% 0
23.01.17 28,850 850 29,717 0 0 0.00% 0
23.01.16 29,700 200 11,332 0 0 0.00% 0
23.01.13 29,500 100 35,136 0 0 0.00% 0
23.01.12 29,400 500 13,798 0 0 0.00% 0
23.01.11 29,900 800 13,318 0 0 0.00% 0
23.01.10 29,100 1,150 25,774 0 0 0.00% 0
23.01.09 30,250 950 26,526 0 0 0.00% 0
23.01.06 29,300 1,000 22,000 0 0 0.00% 0
23.01.05 28,300 300 19,175 0 0 0.00% 0
23.01.04 28,600 500 9,941 0 0 0.00% 0
23.01.03 28,100 50 17,038 0 0 0.00% 0
23.01.02 28,150 1,000 15,017 0 0 0.00% 0
22.12.29 29,150 800 29,854 0 0 0.00% 0
22.12.28 29,950 1,250 30,891 0 0 0.00% 0
22.12.27 31,200 200 33,519 0 0 0.00% 0
22.12.26 31,000 50 23,990 0 0 0.00% 0
22.12.23 30,950 300 21,037 0 0 0.00% 0
22.12.22 31,250 550 27,322 0 0 0.00% 0
22.12.21 30,700 800 15,461 0 0 0.00% 0
22.12.20 29,900 700 26,110 0 0 0.00% 0
22.12.19 30,600 300 15,709 0 0 0.00% 0
22.12.16 30,300 900 35,410 0 0 0.00% 0
22.12.15 31,200 0 26,967 0 0 0.00% 0
22.12.14 31,200 50 24,336 0 0 0.00% 0
22.12.13 31,150 450 15,813 0 0 0.00% 0
22.12.12 30,700 150 16,423 0 0 0.00% 0
22.12.09 30,550 800 24,230 0 0 0.00% 0
22.12.08 29,750 650 36,600 0 0 0.00% 0
22.12.07 30,400 50 12,166 0 0 0.00% 0
22.12.06 30,350 350 14,039 0 0 0.00% 0
22.12.05 30,700 950 27,326 0 0 0.00% 0
22.12.02 29,750 500 47,228 0 0 0.00% 0
22.12.01 30,250 150 52,874 0 0 0.00% 0
22.11.30 30,100 350 161,933 0 0 0.00% 0
22.11.29 30,450 150 36,744 0 0 0.00% 0
22.11.28 30,300 1,200 35,390 0 0 0.00% 0
22.11.25 31,500 550 14,735 0 0 0.00% 0
22.11.24 32,050 900 16,971 0 0 0.00% 0
22.11.23 31,150 200 20,403 0 0 0.00% 0
22.11.22 30,950 350 18,698 0 0 0.00% 0
22.11.21 31,300 300 23,440 0 0 0.00% 0
22.11.18 31,600 200 19,360 0 0 0.00% 0
22.11.17 31,800 700 18,835 0 0 0.00% 0
22.11.16 32,500 850 25,156 0 0 0.00% 0
22.11.15 33,350 1,750 33,719 0 0 0.00% 0
22.11.14 31,600 650 27,401 0 0 0.00% 0
22.11.11 32,250 1,600 45,824 0 0 0.00% 0
22.11.10 30,650 850 18,556 0 0 0.00% 0
22.11.09 31,500 250 17,773 0 0 0.00% 0
22.11.08 31,750 1,050 19,574 0 0 0.00% 0
22.11.07 30,700 950 21,529 0 0 0.00% 0
22.11.04 29,750 900 31,227 0 0 0.00% 0
22.11.03 30,650 450 13,867 0 0 0.00% 0
22.11.02 31,100 400 13,114 0 0 0.00% 0
22.11.01 31,500 250 8,269 0 0 0.00% 0
22.10.31 31,250 500 12,906 0 0 0.00% 0
22.10.28 30,750 850 12,308 0 0 0.00% 0
22.10.27 31,600 1,500 25,840 0 0 0.00% 0
22.10.26 30,100 600 27,185 0 0 0.00% 0
22.10.25 29,500 450 15,526 0 0 0.00% 0
22.10.24 29,950 850 22,939 0 0 0.00% 0
22.10.21 29,100 400 14,745 0 0 0.00% 0
22.10.20 29,500 450 22,202 0 0 0.00% 0
22.10.19 29,950 500 16,443 0 0 0.00% 0
22.10.18 30,450 1,100 18,340 0 0 0.00% 0
22.10.17 29,350 250 16,710 0 0 0.00% 0
22.10.14 29,600 1,200 23,229 0 0 0.00% 0
22.10.13 28,400 1,350 21,741 0 0 0.00% 0
22.10.12 29,750 700 16,835 0 0 0.00% 0
22.10.11 29,050 1,250 30,511 0 0 0.00% 0
22.10.07 30,300 950 28,103 0 0 0.00% 0
22.10.06 31,250 50 17,770 0 0 0.00% 0
22.10.05 31,200 2,650 43,245 0 0 0.00% 0
22.10.04 33,850 2,000 31,636 0 0 0.00% 0
22.09.30 31,850 0 18,150 0 0 0.00% 0
22.09.29 31,850 1,350 35,149 0 0 0.00% 0
22.09.28 30,500 300 66,740 0 0 0.00% 0
22.09.27 30,800 300 28,423 0 0 0.00% 0
22.09.26 30,500 850 27,688 0 0 0.00% 0
22.09.23 31,350 100 16,942 0 0 0.00% 0
22.09.22 31,450 1,150 32,040 0 0 0.00% 0
22.09.21 32,600 700 12,051 0 0 0.00% 0
22.09.20 33,300 400 9,978 0 0 0.00% 0
22.09.19 32,900 250 17,313 0 0 0.00% 0
22.09.16 32,650 450 14,106 0 0 0.00% 0
22.09.15 33,100 150 8,561 0 0 0.00% 0
22.09.14 33,250 950 16,556 0 0 0.00% 0
22.09.13 34,200 950 21,094 0 0 0.00% 0
22.09.08 33,250 250 34,491 0 0 0.00% 0
22.09.07 33,500 850 14,596 0 0 0.00% 0
22.09.06 34,350 200 12,214 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 13:42 더보기 >