일진하이솔루스

(271940)    I    코스피 운수장비 11.08 14:24
20,250 전일 19,980 고가 20,400 상한가 25,950 거래량
(주)
9,830
270 1.35% 시가 20,200 저가 20,050 하한가 13,990 거래대금
(백만)
199
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.07 20,550 570 31,673 5,753 1,358,969 3.74% 34,954,221
24.11.06 21,100 550 18,325 8,109 1,353,216 3.73% 34,959,974
24.11.05 21,300 200 19,557 1,086 1,345,107 3.70% 34,968,083
24.11.04 21,200 100 20,185 3,488 1,344,021 3.70% 34,969,169
24.11.01 21,000 200 24,137 10,503 1,340,533 3.69% 34,972,657
24.10.31 20,250 750 28,844 1,430 1,330,030 3.66% 34,983,160
24.10.30 20,500 250 9,910 -2,670 1,328,600 3.66% 34,984,590
24.10.29 20,450 50 13,726 6,774 1,331,270 3.67% 34,981,920
24.10.28 20,150 300 20,279 321 1,324,496 3.65% 34,988,694
24.10.25 19,980 170 21,655 917 1,324,175 3.65% 34,989,015
24.10.24 20,200 220 15,948 1,323,258 1,323,258 3.64% 34,989,932
24.10.23 19,920 280 18,403 0 0 0.00% 0
24.10.22 20,550 630 29,470 0 0 0.00% 0
24.10.21 20,600 50 10,229 0 0 0.00% 0
24.10.18 20,800 200 16,843 0 0 0.00% 0
24.10.17 20,950 150 22,553 0 0 0.00% 0
24.10.16 20,900 50 15,753 0 0 0.00% 0
24.10.15 20,950 50 12,459 0 0 0.00% 0
24.10.14 20,700 250 12,741 0 0 0.00% 0
24.10.11 20,700 0 11,359 0 0 0.00% 0
24.10.10 20,750 50 15,956 0 0 0.00% 0
24.10.08 20,500 250 16,822 0 0 0.00% 0
24.10.07 20,450 50 16,812 0 0 0.00% 0
24.10.04 20,950 500 16,864 0 0 0.00% 0
24.10.02 21,550 600 22,001 0 0 0.00% 0
24.09.30 21,750 200 15,505 0 0 0.00% 0
24.09.27 21,950 200 14,274 0 0 0.00% 0
24.09.26 21,600 350 16,714 0 0 0.00% 0
24.09.25 21,850 250 17,469 0 0 0.00% 0
24.09.24 21,400 450 19,282 0 0 0.00% 0
24.09.23 21,750 350 16,222 0 0 0.00% 0
24.09.20 21,750 0 28,341 0 0 0.00% 0
24.09.19 21,700 50 31,133 0 0 0.00% 0
24.09.13 21,600 100 24,546 0 0 0.00% 0
24.09.12 20,900 700 62,755 0 0 0.00% 0
24.09.11 21,200 300 14,979 0 0 0.00% 0
24.09.10 20,150 1,050 56,216 0 0 0.00% 0
24.09.09 19,830 320 62,764 0 0 0.00% 0
24.09.06 20,100 270 27,031 0 0 0.00% 0
24.09.05 19,700 400 23,184 0 0 0.00% 0
24.09.04 20,450 750 45,617 0 0 0.00% 0
24.09.03 20,200 250 22,122 0 0 0.00% 0
24.09.02 20,700 500 23,048 0 0 0.00% 0
24.08.30 20,650 50 18,505 0 0 0.00% 0
24.08.29 21,050 400 29,840 0 0 0.00% 0
24.08.28 21,500 450 17,490 0 0 0.00% 0
24.08.27 21,200 300 12,018 0 0 0.00% 0
24.08.26 21,400 200 13,601 0 0 0.00% 0
24.08.23 21,100 300 12,209 0 0 0.00% 0
24.08.22 21,500 400 14,033 0 0 0.00% 0
24.08.21 21,350 150 11,006 0 0 0.00% 0
24.08.20 21,300 50 10,766 0 0 0.00% 0
24.08.19 21,350 50 17,611 0 0 0.00% 0
24.08.16 21,500 150 20,041 0 0 0.00% 0
24.08.14 20,750 750 30,259 0 0 0.00% 0
24.08.13 20,750 0 15,246 0 0 0.00% 0
24.08.12 20,100 650 20,955 0 0 0.00% 0
24.08.09 20,150 50 15,482 0 0 0.00% 0
24.08.08 19,700 450 56,606 0 0 0.00% 0
24.08.07 19,800 100 40,053 0 0 0.00% 0
24.08.06 19,580 220 62,249 0 0 0.00% 0
24.08.05 22,000 2,420 84,494 0 0 0.00% 0
24.08.02 21,400 600 53,790 0 0 0.00% 0
24.08.01 21,400 0 16,664 0 0 0.00% 0
24.07.31 20,250 1,150 45,226 0 0 0.00% 0
24.07.30 20,700 450 16,650 0 0 0.00% 0
24.07.29 20,650 50 11,697 0 0 0.00% 0
24.07.26 20,450 200 17,161 0 0 0.00% 0
24.07.25 20,950 500 18,860 0 0 0.00% 0
24.07.24 20,800 150 14,417 0 0 0.00% 0
24.07.23 20,950 150 17,984 0 0 0.00% 0
24.07.22 21,400 450 30,603 0 0 0.00% 0
24.07.19 21,800 400 27,949 0 0 0.00% 0
24.07.18 21,900 100 26,889 0 0 0.00% 0
24.07.17 22,050 150 22,157 0 0 0.00% 0
24.07.16 22,300 250 24,242 0 0 0.00% 0
24.07.15 22,400 100 14,936 0 0 0.00% 0
24.07.12 22,300 100 23,908 0 0 0.00% 0
24.07.11 22,300 0 21,072 0 0 0.00% 0
24.07.10 22,500 200 13,032 0 0 0.00% 0
24.07.09 22,200 300 13,539 0 0 0.00% 0
24.07.08 22,050 150 18,694 0 0 0.00% 0
24.07.05 22,200 150 35,422 0 0 0.00% 0
24.07.04 21,750 450 23,441 0 0 0.00% 0
24.07.03 21,600 150 19,264 0 0 0.00% 0
24.07.02 21,950 350 23,365 0 0 0.00% 0
24.07.01 21,950 0 17,743 0 0 0.00% 0
24.06.28 21,600 350 19,743 0 0 0.00% 0
24.06.27 22,000 400 33,400 0 0 0.00% 0
24.06.26 22,400 400 44,150 0 0 0.00% 0
24.06.25 22,200 200 17,607 0 0 0.00% 0
24.06.24 22,500 300 19,887 0 0 0.00% 0
24.06.21 22,900 400 68,130 0 0 0.00% 0
24.06.20 22,850 50 40,087 0 0 0.00% 0
24.06.19 22,850 0 66,080 0 0 0.00% 0
24.06.18 22,700 150 31,223 0 0 0.00% 0
24.06.17 22,750 50 40,743 0 0 0.00% 0
24.06.14 24,500 1,750 187,450 0 0 0.00% 0
24.06.13 24,900 400 52,454 0 0 0.00% 0
24.06.12 25,050 150 30,321 0 0 0.00% 0
24.06.11 24,800 250 39,366 0 0 0.00% 0
24.06.10 24,500 300 41,152 0 0 0.00% 0
24.06.07 24,350 150 45,418 0 0 0.00% 0
24.06.05 25,000 650 81,069 0 0 0.00% 0
24.06.04 25,550 550 107,420 0 0 0.00% 0
24.06.03 24,950 600 53,458 0 0 0.00% 0
24.05.31 25,500 550 148,856 0 0 0.00% 0
24.05.30 26,250 750 107,648 0 0 0.00% 0
24.05.29 27,200 950 152,152 0 0 0.00% 0
24.05.28 27,600 400 160,120 0 0 0.00% 0
24.05.27 25,750 1,850 321,578 0 0 0.00% 0
24.05.24 25,950 200 97,050 0 0 0.00% 0
24.05.23 24,500 1,450 355,439 0 0 0.00% 0
24.05.22 23,150 1,350 391,134 0 0 0.00% 0
24.05.21 23,250 100 16,250 0 0 0.00% 0
24.05.20 23,800 550 29,698 0 0 0.00% 0
24.05.17 24,350 550 17,219 0 0 0.00% 0
24.05.16 23,650 700 62,691 0 0 0.00% 0
24.05.14 23,450 200 15,310 0 0 0.00% 0
24.05.13 24,200 750 26,322 0 0 0.00% 0
24.05.10 24,150 50 26,579 0 0 0.00% 0
24.05.09 23,950 200 26,272 0 0 0.00% 0
24.05.08 24,000 50 14,774 0 0 0.00% 0
24.05.07 24,000 0 33,542 0 0 0.00% 0
24.05.03 23,500 500 45,087 0 0 0.00% 0
24.05.02 23,400 100 93,459 0 0 0.00% 0
24.04.30 23,150 250 34,563 0 0 0.00% 0
24.04.29 22,700 450 33,760 0 0 0.00% 0
24.04.26 21,800 900 59,928 0 0 0.00% 0
24.04.25 22,300 500 19,884 0 0 0.00% 0
24.04.24 22,050 250 15,983 0 0 0.00% 0
24.04.23 21,900 150 12,531 0 0 0.00% 0
24.04.22 21,300 600 17,200 0 0 0.00% 0
24.04.19 22,150 850 39,528 0 0 0.00% 0
24.04.18 21,250 900 16,567 0 0 0.00% 0
24.04.17 21,450 200 17,413 0 0 0.00% 0
24.04.16 21,950 500 32,141 0 0 0.00% 0
24.04.15 22,600 650 44,432 0 0 0.00% 0
24.04.12 22,800 200 27,441 0 0 0.00% 0
24.04.11 22,950 150 33,398 0 0 0.00% 0
24.04.09 22,750 200 15,890 0 0 0.00% 0
24.04.08 22,850 100 23,250 0 0 0.00% 0
24.04.05 23,000 150 29,469 0 0 0.00% 0
24.04.04 23,600 600 39,736 0 0 0.00% 0
24.04.03 24,550 950 36,560 0 0 0.00% 0
24.04.02 24,700 150 28,588 0 0 0.00% 0
24.04.01 24,600 100 15,589 0 0 0.00% 0
24.03.29 25,050 450 26,268 0 0 0.00% 0
24.03.28 25,000 50 34,778 0 0 0.00% 0
24.03.27 24,850 150 28,888 0 0 0.00% 0
24.03.26 24,600 250 31,090 0 0 0.00% 0
24.03.25 24,300 300 24,310 0 0 0.00% 0
24.03.22 24,250 50 40,318 0 0 0.00% 0
24.03.21 24,150 100 40,953 0 0 0.00% 0
24.03.20 23,750 400 30,268 0 0 0.00% 0
24.03.19 24,300 550 25,926 0 0 0.00% 0
24.03.18 24,350 50 33,316 0 0 0.00% 0
24.03.15 23,850 500 52,788 0 0 0.00% 0
24.03.14 23,350 500 34,971 0 0 0.00% 0
24.03.13 23,200 150 21,377 0 0 0.00% 0
24.03.12 23,100 100 42,066 0 0 0.00% 0
24.03.11 23,450 350 22,528 0 0 0.00% 0
24.03.08 23,050 400 21,328 0 0 0.00% 0
24.03.07 23,300 250 28,208 0 0 0.00% 0
24.03.06 23,850 550 26,957 0 0 0.00% 0
24.03.05 23,500 350 39,437 0 0 0.00% 0
24.03.04 23,500 0 32,851 0 0 0.00% 0
24.02.29 24,350 850 49,464 0 0 0.00% 0
24.02.28 24,200 150 22,708 0 0 0.00% 0
24.02.27 24,350 150 19,269 0 0 0.00% 0
24.02.26 24,300 50 33,014 0 0 0.00% 0
24.02.23 24,850 550 23,370 0 0 0.00% 0
24.02.22 25,000 150 24,645 0 0 0.00% 0
24.02.21 25,000 0 20,994 0 0 0.00% 0
24.02.20 25,050 50 19,342 0 0 0.00% 0
24.02.19 25,000 50 25,869 0 0 0.00% 0
24.02.16 24,700 300 27,118 0 0 0.00% 0
24.02.15 24,900 200 15,964 0 0 0.00% 0
24.02.14 24,800 100 25,554 0 0 0.00% 0
24.02.13 23,950 850 35,761 0 0 0.00% 0
24.02.08 23,600 350 26,478 0 0 0.00% 0
24.02.07 23,500 100 23,559 0 0 0.00% 0
24.02.06 23,200 300 19,992 0 0 0.00% 0
24.02.05 23,500 300 41,317 0 0 0.00% 0
24.02.02 23,100 400 41,067 0 0 0.00% 0
24.02.01 22,850 250 24,069 0 0 0.00% 0
24.01.31 23,500 650 33,306 0 0 0.00% 0
24.01.30 23,800 300 26,190 0 0 0.00% 0
24.01.29 24,100 300 30,650 0 0 0.00% 0
24.01.26 24,300 200 30,873 0 0 0.00% 0
24.01.25 25,200 900 56,958 0 0 0.00% 0
24.01.24 25,550 350 27,460 0 0 0.00% 0
24.01.23 25,350 200 21,956 0 0 0.00% 0
24.01.22 25,950 600 60,137 0 0 0.00% 0
24.01.19 25,900 50 33,946 0 0 0.00% 0
24.01.18 25,850 50 39,681 0 0 0.00% 0
24.01.17 26,700 850 47,358 0 0 0.00% 0
24.01.16 27,050 350 40,957 0 0 0.00% 0
24.01.15 25,800 1,250 101,534 0 0 0.00% 0
24.01.12 26,500 700 86,415 0 0 0.00% 0
24.01.11 26,500 0 98,983 0 0 0.00% 0
24.01.10 25,300 1,200 289,642 0 0 0.00% 0
24.01.09 25,000 300 33,544 0 0 0.00% 0
24.01.08 25,750 750 37,532 0 0 0.00% 0
24.01.05 25,500 250 29,603 0 0 0.00% 0
24.01.04 26,650 1,150 66,395 0 0 0.00% 0
24.01.03 26,250 400 80,838 0 0 0.00% 0
24.01.02 26,350 100 56,531 0 0 0.00% 0
23.12.28 26,300 50 95,199 0 0 0.00% 0
23.12.27 24,200 2,100 265,198 0 0 0.00% 0
23.12.26 24,450 250 51,584 0 0 0.00% 0
23.12.22 24,150 300 40,766 0 0 0.00% 0
23.12.21 24,050 100 33,698 0 0 0.00% 0
23.12.20 23,250 800 48,585 0 0 0.00% 0
23.12.19 22,950 300 18,598 0 0 0.00% 0
23.12.18 23,850 900 69,107 0 0 0.00% 0
23.12.15 24,400 550 106,703 0 0 0.00% 0
23.12.14 24,150 250 58,689 0 0 0.00% 0
23.12.13 24,550 400 40,059 0 0 0.00% 0
23.12.12 24,200 350 37,426 0 0 0.00% 0
23.12.11 24,200 0 23,224 0 0 0.00% 0
23.12.08 24,150 50 16,400 0 0 0.00% 0
23.12.07 24,100 50 20,434 0 0 0.00% 0
23.12.06 23,950 150 16,249 0 0 0.00% 0
23.12.05 23,950 0 34,958 0 0 0.00% 0
23.12.04 23,550 400 23,805 0 0 0.00% 0
23.12.01 23,200 350 26,980 0 0 0.00% 0
23.11.30 23,000 200 41,201 0 0 0.00% 0
23.11.29 23,800 800 33,881 0 0 0.00% 0
23.11.28 24,200 400 21,004 0 0 0.00% 0
23.11.27 23,950 250 33,119 0 0 0.00% 0
23.11.24 23,400 550 33,002 0 0 0.00% 0
23.11.23 23,600 200 20,565 0 0 0.00% 0
23.11.22 23,400 200 15,131 0 0 0.00% 0
23.11.21 23,450 50 23,764 0 0 0.00% 0
23.11.20 22,400 1,050 53,891 0 0 0.00% 0
23.11.17 22,750 350 15,703 0 0 0.00% 0
23.11.16 22,750 50 19,716 0 0 0.00% 0
23.11.15 21,900 850 43,420 0 0 0.00% 0
23.11.14 21,000 900 20,723 0 0 0.00% 0
23.11.13 21,100 100 18,836 0 0 0.00% 0
23.11.10 21,950 850 21,390 0 0 0.00% 0
23.11.09 22,300 350 20,001 0 0 0.00% 0
23.11.08 21,750 550 34,749 0 0 0.00% 0
23.11.07 21,950 200 37,884 0 0 0.00% 0
23.11.06 20,250 1,700 86,487 0 0 0.00% 0
23.11.03 20,100 150 20,768 0 0 0.00% 0
23.11.02 19,290 810 31,199 0 0 0.00% 0
23.11.01 19,200 90 21,018 0 0 0.00% 0
23.10.31 19,860 660 31,935 0 0 0.00% 0
23.10.30 19,890 30 15,795 0 0 0.00% 0
23.10.27 19,350 540 24,887 0 0 0.00% 0
23.10.26 20,150 800 48,679 0 0 0.00% 0
23.10.25 20,100 50 22,609 0 0 0.00% 0
23.10.24 20,000 100 29,515 0 0 0.00% 0
23.10.23 19,560 440 30,219 0 0 0.00% 0
23.10.20 19,990 430 62,364 0 0 0.00% 0
23.10.19 20,700 710 64,962 0 0 0.00% 0
23.10.18 21,100 400 23,624 0 0 0.00% 0
23.10.17 20,700 400 40,700 0 0 0.00% 0
23.10.16 21,050 350 63,594 0 0 0.00% 0
23.10.13 21,800 750 42,642 0 0 0.00% 0
23.10.12 21,450 350 36,125 0 0 0.00% 0
23.10.11 21,050 400 26,030 0 0 0.00% 0
23.10.10 21,250 200 34,783 0 0 0.00% 0
23.10.06 20,650 600 42,266 0 0 0.00% 0
23.10.05 21,200 550 48,199 0 0 0.00% 0
23.10.04 22,600 1,400 90,520 0 0 0.00% 0
23.09.27 22,400 200 40,777 0 0 0.00% 0
23.09.26 23,050 650 83,385 0 0 0.00% 0
23.09.25 23,400 350 48,236 0 0 0.00% 0
23.09.22 23,700 300 30,539 0 0 0.00% 0
23.09.21 24,800 1,100 55,728 0 0 0.00% 0
23.09.20 24,600 200 32,453 0 0 0.00% 0
23.09.19 24,700 100 37,764 0 0 0.00% 0
23.09.18 25,500 800 53,799 0 0 0.00% 0
23.09.15 23,600 1,900 216,187 0 0 0.00% 0
23.09.14 23,600 0 54,621 0 0 0.00% 0
23.09.13 23,700 100 37,887 0 0 0.00% 0
23.09.12 24,200 500 47,177 0 0 0.00% 0
23.09.11 24,050 150 34,101 0 0 0.00% 0
23.09.08 23,750 300 24,921 0 0 0.00% 0
23.09.07 24,250 500 33,724 0 0 0.00% 0
23.09.06 24,500 250 29,819 0 0 0.00% 0
23.09.05 24,350 150 27,015 0 0 0.00% 0
23.09.04 24,350 0 32,446 0 0 0.00% 0
23.09.01 25,450 1,100 63,828 0 0 0.00% 0
23.08.31 24,400 1,050 105,667 0 0 0.00% 0
23.08.30 24,400 0 33,342 0 0 0.00% 0
23.08.29 23,750 650 49,860 0 0 0.00% 0
23.08.28 23,100 650 31,894 0 0 0.00% 0
23.08.25 23,350 250 27,965 0 0 0.00% 0
23.08.24 23,050 300 41,494 0 0 0.00% 0
23.08.23 23,400 350 59,981 0 0 0.00% 0
23.08.22 23,450 50 31,670 0 0 0.00% 0
23.08.21 23,450 0 35,597 0 0 0.00% 0
23.08.18 23,850 400 47,610 0 0 0.00% 0
23.08.17 24,000 150 71,325 0 0 0.00% 0
23.08.16 25,000 1,000 74,625 0 0 0.00% 0
23.08.14 25,750 750 58,994 0 0 0.00% 0
23.08.11 25,450 300 46,519 0 0 0.00% 0
23.08.10 25,200 250 56,231 0 0 0.00% 0
23.08.09 24,750 450 38,380 0 0 0.00% 0
23.08.08 24,900 150 49,433 0 0 0.00% 0
23.08.07 25,400 500 57,511 0 0 0.00% 0
23.08.04 25,650 250 43,129 0 0 0.00% 0
23.08.03 25,750 100 83,508 0 0 0.00% 0
23.08.02 26,400 650 72,444 0 0 0.00% 0
23.08.01 26,100 300 61,989 0 0 0.00% 0
23.07.31 25,600 500 77,395 0 0 0.00% 0
23.07.28 25,600 0 74,349 0 0 0.00% 0
23.07.27 24,400 1,200 111,280 0 0 0.00% 0
23.07.26 25,700 1,400 199,003 0 0 0.00% 0
23.07.25 26,600 900 165,766 0 0 0.00% 0
23.07.24 28,500 1,900 313,321 0 0 0.00% 0
23.07.21 28,750 250 85,778 0 0 0.00% 0
23.07.20 28,950 200 78,604 0 0 0.00% 0
23.07.19 29,250 300 107,960 0 0 0.00% 0
23.07.18 30,000 750 151,977 0 0 0.00% 0
23.07.17 31,000 1,000 150,275 0 0 0.00% 0
23.07.14 30,650 350 69,278 0 0 0.00% 0
23.07.13 30,850 200 82,751 0 0 0.00% 0
23.07.12 30,650 200 64,886 0 0 0.00% 0
23.07.11 30,500 150 47,589 0 0 0.00% 0
23.07.10 30,750 250 73,424 0 0 0.00% 0
23.07.07 31,250 500 80,246 0 0 0.00% 0
23.07.06 32,000 750 109,165 0 0 0.00% 0
23.07.05 31,850 150 83,560 0 0 0.00% 0
23.07.04 32,400 550 89,261 0 0 0.00% 0
23.07.03 33,050 650 148,264 0 0 0.00% 0
23.06.30 32,000 1,050 166,775 0 0 0.00% 0
23.06.29 32,550 550 75,423 0 0 0.00% 0
23.06.28 32,100 450 90,425 0 0 0.00% 0
23.06.27 32,400 300 70,577 0 0 0.00% 0
23.06.26 32,450 50 112,580 0 0 0.00% 0
23.06.23 32,900 450 155,272 0 0 0.00% 0
23.06.22 31,400 1,500 310,294 0 0 0.00% 0
23.06.21 31,100 300 69,958 0 0 0.00% 0
23.06.20 30,650 450 102,451 0 0 0.00% 0
23.06.19 30,250 400 51,312 0 0 0.00% 0
23.06.16 30,200 50 62,327 0 0 0.00% 0
23.06.15 30,650 450 61,507 0 0 0.00% 0
23.06.14 31,450 800 86,556 0 0 0.00% 0
23.06.13 31,700 250 76,966 0 0 0.00% 0
23.06.12 30,750 950 113,378 0 0 0.00% 0
23.06.09 30,900 150 90,192 0 0 0.00% 0
23.06.08 31,200 300 115,789 0 0 0.00% 0
23.06.07 31,200 0 78,092 0 0 0.00% 0
23.06.05 30,900 300 62,512 0 0 0.00% 0
23.06.02 30,750 150 50,693 0 0 0.00% 0
23.06.01 30,700 50 41,508 0 0 0.00% 0
23.05.31 30,850 150 46,234 0 0 0.00% 0
23.05.30 30,350 500 48,023 0 0 0.00% 0
23.05.26 30,750 400 52,576 0 0 0.00% 0
23.05.25 30,950 200 60,274 0 0 0.00% 0
23.05.24 31,150 200 49,335 0 0 0.00% 0
23.05.23 30,800 350 83,969 0 0 0.00% 0
23.05.22 30,500 300 75,155 0 0 0.00% 0
23.05.19 30,300 200 61,597 0 0 0.00% 0
23.05.18 29,700 600 90,588 0 0 0.00% 0
23.05.17 29,850 150 34,316 0 0 0.00% 0
23.05.16 30,000 150 36,948 0 0 0.00% 0
23.05.15 29,850 150 37,641 0 0 0.00% 0
23.05.12 29,850 0 41,924 0 0 0.00% 0
23.05.11 30,000 150 40,054 0 0 0.00% 0
23.05.10 29,950 50 49,556 0 0 0.00% 0
23.05.09 30,350 400 66,440 0 0 0.00% 0
23.05.08 30,400 50 50,889 0 0 0.00% 0
23.05.04 30,750 350 53,372 0 0 0.00% 0
23.05.03 31,500 750 98,631 0 0 0.00% 0
23.05.02 29,650 1,850 164,141 0 0 0.00% 0
23.04.28 29,750 100 60,625 0 0 0.00% 0
23.04.27 30,100 350 74,210 0 0 0.00% 0
23.04.26 30,350 250 70,072 0 0 0.00% 0
23.04.25 31,350 1,000 88,943 0 0 0.00% 0
23.04.24 30,550 800 126,733 0 0 0.00% 0
23.04.21 30,200 350 77,800 0 0 0.00% 0
23.04.20 30,900 750 74,430 0 0 0.00% 0
23.04.19 31,000 100 64,976 0 0 0.00% 0
23.04.18 32,050 1,050 114,601 0 0 0.00% 0
23.04.17 31,250 800 121,705 0 0 0.00% 0
23.04.14 31,200 100 55,600 0 0 0.00% 0
23.04.13 31,000 200 46,255 0 0 0.00% 0
23.04.12 30,950 50 79,641 0 0 0.00% 0
23.04.11 30,150 800 69,264 0 0 0.00% 0
23.04.10 30,700 550 81,481 0 0 0.00% 0
23.04.07 30,550 150 58,125 0 0 0.00% 0
23.04.06 31,250 700 57,941 0 0 0.00% 0
23.04.05 31,150 100 61,684 0 0 0.00% 0
23.04.04 31,050 100 80,501 0 0 0.00% 0
23.04.03 31,050 0 66,063 0 0 0.00% 0
23.03.31 30,650 400 81,126 0 0 0.00% 0
23.03.30 30,750 100 53,839 0 0 0.00% 0
23.03.29 29,700 1,050 103,061 0 0 0.00% 0
23.03.28 29,550 150 37,330 0 0 0.00% 0
23.03.27 29,150 400 46,151 0 0 0.00% 0
23.03.24 28,900 250 46,471 0 0 0.00% 0
23.03.23 29,300 400 58,239 0 0 0.00% 0
23.03.22 29,600 300 59,852 0 0 0.00% 0
23.03.21 29,750 150 33,481 0 0 0.00% 0
23.03.20 29,600 150 55,654 0 0 0.00% 0
23.03.17 28,750 850 63,907 0 0 0.00% 0
23.03.16 29,600 850 78,087 0 0 0.00% 0
23.03.15 29,550 50 51,873 0 0 0.00% 0
23.03.14 30,450 900 117,669 0 0 0.00% 0
23.03.13 30,300 150 58,031 0 0 0.00% 0
23.03.10 31,100 800 48,995 0 0 0.00% 0
23.03.09 30,900 200 44,798 0 0 0.00% 0
23.03.08 32,150 1,250 67,299 0 0 0.00% 0
23.03.07 31,700 450 73,840 0 0 0.00% 0
23.03.06 31,650 50 52,273 0 0 0.00% 0
23.03.03 31,650 0 34,004 0 0 0.00% 0
23.03.02 30,750 900 72,808 0 0 0.00% 0
23.02.28 30,400 350 39,878 0 0 0.00% 0
23.02.27 31,550 1,150 113,499 0 0 0.00% 0
23.02.24 31,800 250 45,866 0 0 0.00% 0
23.02.23 31,400 400 34,957 0 0 0.00% 0
23.02.22 32,500 1,100 75,086 0 0 0.00% 0
23.02.21 32,350 150 30,996 0 0 0.00% 0
23.02.20 32,300 50 50,292 0 0 0.00% 0
23.02.17 32,700 400 38,561 0 0 0.00% 0
23.02.16 31,750 950 56,423 0 0 0.00% 0
23.02.15 33,150 1,400 91,453 0 0 0.00% 0
23.02.14 32,550 600 53,110 0 0 0.00% 0
23.02.13 33,150 600 72,084 0 0 0.00% 0
23.02.10 34,100 950 51,100 0 0 0.00% 0
23.02.09 33,350 750 71,500 0 0 0.00% 0
23.02.08 33,950 600 67,173 0 0 0.00% 0
23.02.06 34,950 1,150 101,131 0 0 0.00% 0
23.02.03 33,900 1,050 205,947 0 0 0.00% 0
23.02.02 33,150 750 90,735 0 0 0.00% 0
23.02.01 33,150 0 62,727 0 0 0.00% 0
23.01.31 32,250 900 88,763 0 0 0.00% 0
23.01.30 32,650 400 35,834 0 0 0.00% 0
23.01.27 32,800 200 45,268 0 0 0.00% 0
23.01.25 31,650 1,050 82,687 0 0 0.00% 0
23.01.20 31,650 250 28,588 0 0 0.00% 0
23.01.19 31,400 250 29,552 0 0 0.00% 0
23.01.18 31,150 300 38,605 0 0 0.00% 0
23.01.17 31,450 250 31,412 0 0 0.00% 0
23.01.16 31,700 350 40,716 0 0 0.00% 0
23.01.13 31,350 300 39,984 0 0 0.00% 0
23.01.12 31,650 250 50,521 0 0 0.00% 0
23.01.11 31,400 550 35,786 0 0 0.00% 0
23.01.10 30,850 50 33,629 0 0 0.00% 0
23.01.09 30,800 1,700 82,170 0 0 0.00% 0
23.01.06 29,100 250 40,020 0 0 0.00% 0
23.01.05 28,850 450 35,072 0 0 0.00% 0
23.01.04 29,300 450 36,599 0 0 0.00% 0
23.01.03 28,850 200 41,418 0 0 0.00% 0
23.01.02 29,050 800 34,647 0 0 0.00% 0
22.12.29 29,850 950 40,309 0 0 0.00% 0
22.12.28 30,800 350 46,803 0 0 0.00% 0
22.12.27 30,450 250 44,902 0 0 0.00% 0
22.12.26 30,200 150 36,353 0 0 0.00% 0
22.12.23 30,050 1,100 44,314 0 0 0.00% 0
22.12.22 31,150 600 34,529 0 0 0.00% 0
22.12.21 30,550 200 28,202 0 0 0.00% 0
22.12.20 30,350 850 36,945 0 0 0.00% 0
22.12.19 31,200 500 21,941 0 0 0.00% 0
22.12.16 31,700 300 43,448 0 0 0.00% 0
22.12.15 32,000 100 44,373 0 0 0.00% 0
22.12.14 32,100 500 47,425 0 0 0.00% 0
22.12.13 31,600 350 25,582 0 0 0.00% 0
22.12.12 31,950 600 23,657 0 0 0.00% 0
22.12.09 32,550 50 55,546 0 0 0.00% 0
22.12.08 32,500 850 33,588 0 0 0.00% 0
22.12.07 33,350 700 66,020 0 0 0.00% 0
22.12.06 32,650 1,050 33,680 0 0 0.00% 0
22.12.05 33,700 50 40,063 0 0 0.00% 0
22.12.02 33,650 100 64,704 0 0 0.00% 0
22.12.01 33,750 400 52,608 0 0 0.00% 0
22.11.30 33,350 100 37,042 0 0 0.00% 0
22.11.29 33,450 300 25,895 0 0 0.00% 0
22.11.28 33,150 850 39,899 0 0 0.00% 0
22.11.25 34,000 300 33,700 0 0 0.00% 0
22.11.24 34,300 1,000 57,609 0 0 0.00% 0
22.11.23 33,300 250 49,412 0 0 0.00% 0
22.11.22 33,050 700 48,428 0 0 0.00% 0
22.11.21 33,750 250 45,186 0 0 0.00% 0
22.11.18 34,000 350 56,849 0 0 0.00% 0
22.11.17 34,350 1,800 173,503 0 0 0.00% 0
22.11.16 36,150 600 88,628 0 0 0.00% 0
22.11.15 35,550 550 56,533 0 0 0.00% 0
22.11.14 35,000 1,050 109,808 0 0 0.00% 0
22.11.11 36,050 1,500 191,884 0 0 0.00% 0
22.11.10 34,550 100 138,941 0 0 0.00% 0
22.11.09 34,450 2,000 341,467 0 0 0.00% 0
22.11.08 32,450 50 49,139 0 0 0.00% 0
22.11.07 32,500 300 62,671 0 0 0.00% 0
22.11.04 32,200 1,100 100,718 0 0 0.00% 0
22.11.03 31,100 150 112,437 0 0 0.00% 0
22.11.02 30,950 150 43,163 0 0 0.00% 0
22.11.01 31,100 600 46,365 0 0 0.00% 0
22.10.31 30,500 50 38,808 0 0 0.00% 0
22.10.28 30,550 150 38,980 0 0 0.00% 0
22.10.27 30,700 800 48,168 0 0 0.00% 0
22.10.26 29,900 0 29,427 0 0 0.00% 0
22.10.25 29,900 500 32,161 0 0 0.00% 0
22.10.24 30,400 600 39,091 0 0 0.00% 0
22.10.21 29,800 400 29,290 0 0 0.00% 0
22.10.20 30,200 0 35,079 0 0 0.00% 0
22.10.19 30,200 0 44,226 0 0 0.00% 0
22.10.18 30,200 150 63,235 0 0 0.00% 0
22.10.17 30,050 350 40,673 0 0 0.00% 0
22.10.14 30,400 2,350 101,691 0 0 0.00% 0
22.10.13 28,050 1,350 67,053 0 0 0.00% 0
22.10.12 29,400 250 57,738 0 0 0.00% 0
22.10.11 29,150 2,000 70,561 0 0 0.00% 0
22.10.07 31,150 750 75,507 0 0 0.00% 0
22.10.06 30,400 1,150 69,990 0 0 0.00% 0
22.10.05 29,250 500 96,472 0 0 0.00% 0
22.10.04 29,750 350 80,636 0 0 0.00% 0
22.09.30 29,400 900 88,899 0 0 0.00% 0
22.09.29 30,300 650 90,648 0 0 0.00% 0
22.09.28 30,950 950 92,156 0 0 0.00% 0
22.09.27 31,900 300 85,406 0 0 0.00% 0
22.09.26 31,600 1,750 122,124 0 0 0.00% 0
22.09.23 33,350 2,050 135,238 0 0 0.00% 0
22.09.22 35,400 250 91,155 0 0 0.00% 0
22.09.21 35,650 1,150 112,552 0 0 0.00% 0
22.09.20 36,800 50 68,680 0 0 0.00% 0
22.09.19 36,750 1,400 104,353 0 0 0.00% 0
22.09.16 38,150 450 111,606 0 0 0.00% 0
22.09.15 38,600 600 226,219 0 0 0.00% 0
22.09.14 39,200 800 241,376 0 0 0.00% 0
22.09.13 38,400 750 288,206 0 0 0.00% 0
22.09.08 39,150 2,500 614,998 0 0 0.00% 0
22.09.07 36,650 600 117,041 0 0 0.00% 0
22.09.06 37,250 150 76,109 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.08 14:45 더보기 >