HDC현대산업개발

(294870)    I    코스피 건설업 11.08 15:33
21,500 전일 21,300 고가 21,550 상한가 27,650 거래량
(주)
204,682
200 0.94% 시가 21,400 저가 21,100 하한가 14,950 거래대금
(백만)
4,371
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 21,300 200 204,682 -2,902 8,451,208 12.82% 57,456,122
24.11.07 21,300 0 275,188 -38,060 8,454,110 12.83% 57,453,220
24.11.06 21,200 100 223,588 -1,720 8,492,170 12.89% 57,415,160
24.11.05 20,050 1,150 391,721 1,487 8,493,890 12.89% 57,413,440
24.11.04 19,780 270 230,121 12,754 8,492,403 12.89% 57,414,927
24.11.01 19,820 40 189,766 -42,246 8,479,649 12.87% 57,427,681
24.10.31 20,450 630 489,553 -28,355 8,521,895 12.93% 57,385,435
24.10.30 20,900 450 365,858 6,691 8,550,250 12.97% 57,357,080
24.10.29 20,650 250 414,382 -158,039 8,543,559 12.96% 57,363,771
24.10.28 21,700 1,050 402,409 7,451 8,701,598 13.20% 57,205,732
24.10.25 20,600 1,100 516,940 13,775 8,694,147 13.19% 57,213,183
24.10.24 20,800 200 131,414 8,680,372 8,680,372 13.17% 57,226,958
24.10.23 21,250 450 433,077 0 0 0.00% 0
24.10.22 21,850 600 491,434 0 0 0.00% 0
24.10.21 22,150 300 210,389 0 0 0.00% 0
24.10.18 22,400 250 276,700 0 0 0.00% 0
24.10.17 22,050 350 377,664 0 0 0.00% 0
24.10.16 21,300 750 433,732 0 0 0.00% 0
24.10.15 21,700 400 683,931 0 0 0.00% 0
24.10.14 22,150 450 347,843 0 0 0.00% 0
24.10.11 22,050 100 621,100 0 0 0.00% 0
24.10.10 21,500 550 542,062 0 0 0.00% 0
24.10.08 20,650 850 701,969 0 0 0.00% 0
24.10.07 21,000 350 527,808 0 0 0.00% 0
24.10.04 21,600 600 773,970 0 0 0.00% 0
24.10.02 22,300 700 405,559 0 0 0.00% 0
24.09.30 22,400 100 471,060 0 0 0.00% 0
24.09.27 22,650 250 474,294 0 0 0.00% 0
24.09.26 22,450 200 480,165 0 0 0.00% 0
24.09.25 23,750 1,300 610,374 0 0 0.00% 0
24.09.24 22,950 800 602,155 0 0 0.00% 0
24.09.23 24,850 1,900 1,107,449 0 0 0.00% 0
24.09.20 24,150 700 726,478 0 0 0.00% 0
24.09.19 25,850 1,700 1,427,533 0 0 0.00% 0
24.09.13 24,950 900 412,800 0 0 0.00% 0
24.09.12 23,900 1,050 478,933 0 0 0.00% 0
24.09.11 24,300 400 621,858 0 0 0.00% 0
24.09.10 25,700 1,400 666,142 0 0 0.00% 0
24.09.09 24,750 950 546,148 0 0 0.00% 0
24.09.06 25,400 650 612,201 0 0 0.00% 0
24.09.05 25,700 300 946,128 0 0 0.00% 0
24.09.04 26,450 750 747,075 0 0 0.00% 0
24.09.03 26,500 50 492,938 0 0 0.00% 0
24.09.02 25,950 550 630,647 0 0 0.00% 0
24.08.30 26,350 400 864,774 0 0 0.00% 0
24.08.29 25,550 800 945,792 0 0 0.00% 0
24.08.28 26,600 1,050 921,172 0 0 0.00% 0
24.08.27 26,700 100 990,159 0 0 0.00% 0
24.08.26 26,000 700 1,551,354 0 0 0.00% 0
24.08.23 24,150 1,850 2,127,245 0 0 0.00% 0
24.08.22 25,050 900 1,126,500 0 0 0.00% 0
24.08.21 23,550 1,500 3,601,603 0 0 0.00% 0
24.08.20 22,450 1,100 793,209 0 0 0.00% 0
24.08.19 21,700 750 427,848 0 0 0.00% 0
24.08.16 21,800 100 272,471 0 0 0.00% 0
24.08.14 22,050 250 498,226 0 0 0.00% 0
24.08.13 23,200 1,150 419,379 0 0 0.00% 0
24.08.12 21,900 1,300 679,959 0 0 0.00% 0
24.08.09 22,100 200 782,730 0 0 0.00% 0
24.08.08 19,250 2,850 1,343,825 0 0 0.00% 0
24.08.07 19,200 50 676,699 0 0 0.00% 0
24.08.06 20,150 950 961,820 0 0 0.00% 0
24.08.05 22,400 2,250 667,723 0 0 0.00% 0
24.08.02 22,850 450 483,431 0 0 0.00% 0
24.08.01 23,000 150 511,025 0 0 0.00% 0
24.07.31 22,700 300 1,265,022 0 0 0.00% 0
24.07.30 22,800 100 611,419 0 0 0.00% 0
24.07.29 21,550 1,250 1,109,019 0 0 0.00% 0
24.07.26 20,050 1,500 847,288 0 0 0.00% 0
24.07.25 19,950 100 374,992 0 0 0.00% 0
24.07.24 20,100 150 214,931 0 0 0.00% 0
24.07.23 20,500 400 559,927 0 0 0.00% 0
24.07.22 20,750 250 347,789 0 0 0.00% 0
24.07.19 21,200 450 700,264 0 0 0.00% 0
24.07.18 21,700 500 913,312 0 0 0.00% 0
24.07.17 20,700 1,000 1,467,902 0 0 0.00% 0
24.07.16 19,750 950 1,460,360 0 0 0.00% 0
24.07.15 18,350 1,400 905,919 0 0 0.00% 0
24.07.12 17,480 870 817,715 0 0 0.00% 0
24.07.11 17,390 90 114,466 0 0 0.00% 0
24.07.10 17,320 70 131,855 0 0 0.00% 0
24.07.09 17,470 150 187,532 0 0 0.00% 0
24.07.08 17,680 210 105,198 0 0 0.00% 0
24.07.05 17,780 100 114,018 0 0 0.00% 0
24.07.04 18,000 220 132,996 0 0 0.00% 0
24.07.03 17,440 560 318,535 0 0 0.00% 0
24.07.02 17,980 540 186,242 0 0 0.00% 0
24.07.01 18,200 220 114,578 0 0 0.00% 0
24.06.28 18,050 150 248,528 0 0 0.00% 0
24.06.27 18,590 540 264,173 0 0 0.00% 0
24.06.26 17,350 1,240 629,514 0 0 0.00% 0
24.06.25 17,100 250 145,786 0 0 0.00% 0
24.06.24 17,120 20 49,926 0 0 0.00% 0
24.06.21 17,260 140 301,872 0 0 0.00% 0
24.06.20 17,310 50 74,546 0 0 0.00% 0
24.06.19 17,060 250 168,479 0 0 0.00% 0
24.06.18 17,080 20 75,133 0 0 0.00% 0
24.06.17 17,110 30 89,000 0 0 0.00% 0
24.06.14 17,380 270 110,027 0 0 0.00% 0
24.06.13 17,180 200 148,178 0 0 0.00% 0
24.06.12 16,970 210 132,372 0 0 0.00% 0
24.06.11 17,210 240 84,964 0 0 0.00% 0
24.06.10 17,430 220 102,262 0 0 0.00% 0
24.06.07 16,880 550 133,627 0 0 0.00% 0
24.06.05 16,840 40 102,305 0 0 0.00% 0
24.06.04 17,180 340 183,874 0 0 0.00% 0
24.06.03 17,550 370 277,639 0 0 0.00% 0
24.05.31 17,380 170 251,266 0 0 0.00% 0
24.05.30 17,890 510 186,839 0 0 0.00% 0
24.05.29 17,510 380 237,604 0 0 0.00% 0
24.05.28 17,670 160 123,718 0 0 0.00% 0
24.05.27 17,700 30 161,692 0 0 0.00% 0
24.05.24 17,150 550 306,588 0 0 0.00% 0
24.05.23 17,620 470 206,440 0 0 0.00% 0
24.05.22 17,380 240 170,596 0 0 0.00% 0
24.05.21 17,670 290 179,024 0 0 0.00% 0
24.05.20 17,720 50 125,843 0 0 0.00% 0
24.05.17 18,150 430 97,333 0 0 0.00% 0
24.05.16 17,990 160 223,614 0 0 0.00% 0
24.05.14 17,920 70 113,280 0 0 0.00% 0
24.05.13 17,700 220 140,277 0 0 0.00% 0
24.05.10 17,560 140 154,975 0 0 0.00% 0
24.05.09 17,950 390 79,223 0 0 0.00% 0
24.05.08 17,830 120 106,719 0 0 0.00% 0
24.05.07 17,270 560 221,192 0 0 0.00% 0
24.05.03 17,640 370 171,374 0 0 0.00% 0
24.05.02 17,600 40 148,465 0 0 0.00% 0
24.04.30 17,840 240 312,175 0 0 0.00% 0
24.04.29 17,690 150 150,201 0 0 0.00% 0
24.04.26 17,790 100 138,399 0 0 0.00% 0
24.04.25 17,670 120 264,053 0 0 0.00% 0
24.04.24 16,570 1,100 389,747 0 0 0.00% 0
24.04.23 16,160 410 179,219 0 0 0.00% 0
24.04.22 15,980 180 152,597 0 0 0.00% 0
24.04.19 15,900 80 228,811 0 0 0.00% 0
24.04.18 15,800 100 253,436 0 0 0.00% 0
24.04.17 16,200 400 292,469 0 0 0.00% 0
24.04.16 16,630 430 130,157 0 0 0.00% 0
24.04.15 16,450 180 271,675 0 0 0.00% 0
24.04.12 17,270 820 231,419 0 0 0.00% 0
24.04.11 17,220 50 170,244 0 0 0.00% 0
24.04.09 17,210 10 175,998 0 0 0.00% 0
24.04.08 17,290 80 162,222 0 0 0.00% 0
24.04.05 17,140 150 158,044 0 0 0.00% 0
24.04.04 17,430 290 152,274 0 0 0.00% 0
24.04.03 17,300 130 215,705 0 0 0.00% 0
24.04.02 17,650 350 141,137 0 0 0.00% 0
24.04.01 17,430 220 94,120 0 0 0.00% 0
24.03.29 17,940 510 189,761 0 0 0.00% 0
24.03.28 17,860 80 147,735 0 0 0.00% 0
24.03.27 17,310 550 279,334 0 0 0.00% 0
24.03.26 17,630 320 216,413 0 0 0.00% 0
24.03.25 18,500 870 280,874 0 0 0.00% 0
24.03.22 18,280 220 249,271 0 0 0.00% 0
24.03.21 18,010 270 290,745 0 0 0.00% 0
24.03.20 17,790 220 295,716 0 0 0.00% 0
24.03.19 17,520 270 260,646 0 0 0.00% 0
24.03.18 17,450 70 180,425 0 0 0.00% 0
24.03.15 17,490 40 372,638 0 0 0.00% 0
24.03.14 16,790 700 518,118 0 0 0.00% 0
24.03.13 16,800 10 750,448 0 0 0.00% 0
24.03.12 18,080 1,280 871,258 0 0 0.00% 0
24.03.11 18,550 470 269,616 0 0 0.00% 0
24.03.08 18,560 10 382,428 0 0 0.00% 0
24.03.07 19,070 510 333,502 0 0 0.00% 0
24.03.06 19,500 430 259,740 0 0 0.00% 0
24.03.05 19,690 190 230,714 0 0 0.00% 0
24.03.04 19,870 180 318,984 0 0 0.00% 0
24.02.29 20,400 530 399,906 0 0 0.00% 0
24.02.28 19,230 1,170 869,370 0 0 0.00% 0
24.02.27 18,880 350 443,795 0 0 0.00% 0
24.02.26 19,120 240 241,398 0 0 0.00% 0
24.02.23 19,230 110 265,423 0 0 0.00% 0
24.02.22 19,000 230 486,823 0 0 0.00% 0
24.02.21 19,070 70 317,688 0 0 0.00% 0
24.02.20 18,790 280 602,121 0 0 0.00% 0
24.02.19 18,700 90 256,360 0 0 0.00% 0
24.02.16 17,920 780 451,149 0 0 0.00% 0
24.02.15 18,000 80 235,406 0 0 0.00% 0
24.02.14 17,580 420 355,066 0 0 0.00% 0
24.02.13 18,210 630 443,928 0 0 0.00% 0
24.02.08 18,570 360 388,793 0 0 0.00% 0
24.02.07 17,960 610 650,690 0 0 0.00% 0
24.02.06 17,820 140 370,663 0 0 0.00% 0
24.02.05 17,770 50 440,545 0 0 0.00% 0
24.02.02 17,980 210 647,000 0 0 0.00% 0
24.02.01 17,940 40 461,633 0 0 0.00% 0
24.01.31 17,820 120 494,729 0 0 0.00% 0
24.01.30 17,970 150 689,074 0 0 0.00% 0
24.01.29 17,530 440 917,807 0 0 0.00% 0
24.01.26 16,180 1,350 1,635,816 0 0 0.00% 0
24.01.25 15,680 500 830,713 0 0 0.00% 0
24.01.24 15,570 110 371,392 0 0 0.00% 0
24.01.23 15,100 470 492,334 0 0 0.00% 0
24.01.22 15,300 200 172,433 0 0 0.00% 0
24.01.19 14,940 360 374,187 0 0 0.00% 0
24.01.18 14,970 30 243,793 0 0 0.00% 0
24.01.17 14,870 100 362,833 0 0 0.00% 0
24.01.16 14,710 160 250,258 0 0 0.00% 0
24.01.15 14,830 120 160,822 0 0 0.00% 0
24.01.12 15,200 370 188,502 0 0 0.00% 0
24.01.11 15,480 280 325,593 0 0 0.00% 0
24.01.10 14,970 510 795,192 0 0 0.00% 0
24.01.09 14,780 190 296,713 0 0 0.00% 0
24.01.08 14,370 410 346,010 0 0 0.00% 0
24.01.05 14,370 0 207,878 0 0 0.00% 0
24.01.04 14,050 320 405,706 0 0 0.00% 0
24.01.03 14,210 160 250,137 0 0 0.00% 0
24.01.02 14,600 390 250,953 0 0 0.00% 0
23.12.28 14,440 160 309,061 0 0 0.00% 0
23.12.27 14,970 530 300,337 0 0 0.00% 0
23.12.26 14,870 100 283,274 0 0 0.00% 0
23.12.22 14,450 420 277,507 0 0 0.00% 0
23.12.21 14,640 190 262,227 0 0 0.00% 0
23.12.20 14,740 100 237,797 0 0 0.00% 0
23.12.19 14,600 140 220,349 0 0 0.00% 0
23.12.18 14,620 20 244,421 0 0 0.00% 0
23.12.15 14,480 140 489,950 0 0 0.00% 0
23.12.14 14,890 410 1,290,528 0 0 0.00% 0
23.12.13 15,290 400 254,546 0 0 0.00% 0
23.12.12 14,790 500 496,450 0 0 0.00% 0
23.12.11 15,590 800 1,103,186 0 0 0.00% 0
23.12.08 15,900 310 300,509 0 0 0.00% 0
23.12.07 15,900 0 376,328 0 0 0.00% 0
23.12.06 15,330 570 1,002,453 0 0 0.00% 0
23.12.05 15,240 90 359,989 0 0 0.00% 0
23.12.04 15,150 90 265,186 0 0 0.00% 0
23.12.01 15,410 260 344,589 0 0 0.00% 0
23.11.30 15,050 360 472,624 0 0 0.00% 0
23.11.29 15,590 540 654,554 0 0 0.00% 0
23.11.28 15,270 320 416,402 0 0 0.00% 0
23.11.27 15,070 200 443,558 0 0 0.00% 0
23.11.24 14,720 350 431,978 0 0 0.00% 0
23.11.23 14,960 240 540,004 0 0 0.00% 0
23.11.22 14,740 220 822,296 0 0 0.00% 0
23.11.21 13,960 780 840,320 0 0 0.00% 0
23.11.20 14,150 190 367,279 0 0 0.00% 0
23.11.17 13,560 590 739,875 0 0 0.00% 0
23.11.16 13,360 210 318,591 0 0 0.00% 0
23.11.15 12,980 380 371,388 0 0 0.00% 0
23.11.14 12,700 280 284,771 0 0 0.00% 0
23.11.13 13,110 410 415,982 0 0 0.00% 0
23.11.10 13,420 310 404,668 0 0 0.00% 0
23.11.09 12,740 680 884,697 0 0 0.00% 0
23.11.08 12,380 360 423,662 0 0 0.00% 0
23.11.07 12,360 20 430,253 0 0 0.00% 0
23.11.06 12,200 160 333,313 0 0 0.00% 0
23.11.03 12,000 200 300,111 0 0 0.00% 0
23.11.02 11,850 150 272,928 0 0 0.00% 0
23.11.01 11,630 220 233,702 0 0 0.00% 0
23.10.31 11,510 120 302,314 0 0 0.00% 0
23.10.30 11,700 190 324,095 0 0 0.00% 0
23.10.27 10,920 780 816,510 0 0 0.00% 0
23.10.26 10,750 170 465,328 0 0 0.00% 0
23.10.25 10,620 130 204,951 0 0 0.00% 0
23.10.24 10,630 10 172,210 0 0 0.00% 0
23.10.23 10,290 340 361,348 0 0 0.00% 0
23.10.20 10,330 40 125,198 0 0 0.00% 0
23.10.19 10,500 170 159,248 0 0 0.00% 0
23.10.18 10,230 270 183,584 0 0 0.00% 0
23.10.17 10,190 40 82,364 0 0 0.00% 0
23.10.16 10,310 120 101,266 0 0 0.00% 0
23.10.13 10,420 110 103,061 0 0 0.00% 0
23.10.12 10,110 310 202,502 0 0 0.00% 0
23.10.11 10,110 0 115,168 0 0 0.00% 0
23.10.10 10,070 40 164,689 0 0 0.00% 0
23.10.06 10,050 20 66,878 0 0 0.00% 0
23.10.05 10,090 40 159,377 0 0 0.00% 0
23.10.04 10,220 130 145,997 0 0 0.00% 0
23.09.27 10,110 110 73,855 0 0 0.00% 0
23.09.26 10,220 110 192,765 0 0 0.00% 0
23.09.25 10,270 50 111,303 0 0 0.00% 0
23.09.22 10,350 80 158,445 0 0 0.00% 0
23.09.21 10,550 200 147,474 0 0 0.00% 0
23.09.20 10,710 160 143,290 0 0 0.00% 0
23.09.19 10,510 200 192,864 0 0 0.00% 0
23.09.18 10,570 60 132,658 0 0 0.00% 0
23.09.15 10,410 160 316,867 0 0 0.00% 0
23.09.14 10,200 210 207,559 0 0 0.00% 0
23.09.13 10,120 80 105,961 0 0 0.00% 0
23.09.12 10,300 180 186,956 0 0 0.00% 0
23.09.11 10,180 120 187,347 0 0 0.00% 0
23.09.08 10,120 60 76,764 0 0 0.00% 0
23.09.07 10,130 10 171,907 0 0 0.00% 0
23.09.06 10,210 80 113,782 0 0 0.00% 0
23.09.05 10,310 100 143,401 0 0 0.00% 0
23.09.04 10,250 60 168,739 0 0 0.00% 0
23.09.01 10,320 70 149,047 0 0 0.00% 0
23.08.31 10,340 20 132,005 0 0 0.00% 0
23.08.30 10,370 30 139,172 0 0 0.00% 0
23.08.29 10,250 120 175,939 0 0 0.00% 0
23.08.28 10,130 120 271,135 0 0 0.00% 0
23.08.25 10,210 80 114,724 0 0 0.00% 0
23.08.24 10,120 90 71,032 0 0 0.00% 0
23.08.23 10,110 10 78,986 0 0 0.00% 0
23.08.22 10,130 20 134,248 0 0 0.00% 0
23.08.21 10,170 40 114,844 0 0 0.00% 0
23.08.18 10,090 80 142,824 0 0 0.00% 0
23.08.17 10,060 30 222,465 0 0 0.00% 0
23.08.16 10,190 130 146,756 0 0 0.00% 0
23.08.14 10,310 120 141,606 0 0 0.00% 0
23.08.11 10,240 70 145,559 0 0 0.00% 0
23.08.10 10,170 70 193,479 0 0 0.00% 0
23.08.09 10,030 140 118,138 0 0 0.00% 0
23.08.08 10,080 50 151,651 0 0 0.00% 0
23.08.07 10,160 80 176,942 0 0 0.00% 0
23.08.04 10,150 10 129,084 0 0 0.00% 0
23.08.03 10,240 90 218,204 0 0 0.00% 0
23.08.02 10,450 210 214,901 0 0 0.00% 0
23.08.01 10,360 90 197,380 0 0 0.00% 0
23.07.31 10,130 230 189,778 0 0 0.00% 0
23.07.28 10,170 40 151,480 0 0 0.00% 0
23.07.27 9,970 200 263,841 0 0 0.00% 0
23.07.26 10,320 400 525,857 0 0 0.00% 0
23.07.25 10,450 130 333,434 0 0 0.00% 0
23.07.24 10,680 230 291,537 0 0 0.00% 0
23.07.21 10,650 30 136,473 0 0 0.00% 0
23.07.20 10,670 20 143,858 0 0 0.00% 0
23.07.19 10,760 90 175,655 0 0 0.00% 0
23.07.18 10,980 220 186,481 0 0 0.00% 0
23.07.17 10,900 80 267,128 0 0 0.00% 0
23.07.14 10,820 80 252,563 0 0 0.00% 0
23.07.13 10,840 20 236,249 0 0 0.00% 0
23.07.12 10,880 40 152,421 0 0 0.00% 0
23.07.11 10,740 140 162,649 0 0 0.00% 0
23.07.10 10,610 130 216,517 0 0 0.00% 0
23.07.07 10,740 130 237,592 0 0 0.00% 0
23.07.06 11,220 480 457,397 0 0 0.00% 0
23.07.05 11,360 140 197,798 0 0 0.00% 0
23.07.04 11,540 180 134,750 0 0 0.00% 0
23.07.03 11,390 150 160,659 0 0 0.00% 0
23.06.30 11,210 180 112,965 0 0 0.00% 0
23.06.29 11,560 350 281,392 0 0 0.00% 0
23.06.28 11,670 110 100,173 0 0 0.00% 0
23.06.27 11,680 10 124,352 0 0 0.00% 0
23.06.26 11,670 10 231,304 0 0 0.00% 0
23.06.23 11,820 150 169,536 0 0 0.00% 0
23.06.22 11,880 60 123,371 0 0 0.00% 0
23.06.21 12,050 170 276,150 0 0 0.00% 0
23.06.20 12,250 200 172,226 0 0 0.00% 0
23.06.19 12,010 240 216,503 0 0 0.00% 0
23.06.16 11,990 20 326,740 0 0 0.00% 0
23.06.15 12,260 270 369,695 0 0 0.00% 0
23.06.14 12,480 220 186,065 0 0 0.00% 0
23.06.13 12,420 60 212,031 0 0 0.00% 0
23.06.12 12,530 110 152,703 0 0 0.00% 0
23.06.09 12,700 170 263,784 0 0 0.00% 0
23.06.08 12,620 80 177,422 0 0 0.00% 0
23.06.07 12,600 20 153,362 0 0 0.00% 0
23.06.05 12,520 80 133,159 0 0 0.00% 0
23.06.02 12,450 70 120,841 0 0 0.00% 0
23.06.01 12,540 90 262,038 0 0 0.00% 0
23.05.31 12,740 200 280,603 0 0 0.00% 0
23.05.30 12,840 100 235,183 0 0 0.00% 0
23.05.26 12,930 90 175,028 0 0 0.00% 0
23.05.25 12,960 30 242,027 0 0 0.00% 0
23.05.24 12,760 200 276,595 0 0 0.00% 0
23.05.23 12,850 90 158,510 0 0 0.00% 0
23.05.22 12,650 200 392,318 0 0 0.00% 0
23.05.19 12,420 230 254,382 0 0 0.00% 0
23.05.18 12,110 310 233,133 0 0 0.00% 0
23.05.17 12,530 420 380,033 0 0 0.00% 0
23.05.16 12,550 20 143,919 0 0 0.00% 0
23.05.15 12,480 70 185,601 0 0 0.00% 0
23.05.12 12,630 150 215,772 0 0 0.00% 0
23.05.11 12,560 70 218,995 0 0 0.00% 0
23.05.10 12,630 70 183,597 0 0 0.00% 0
23.05.09 12,950 320 293,178 0 0 0.00% 0
23.05.08 12,150 800 787,945 0 0 0.00% 0
23.05.04 12,020 130 165,049 0 0 0.00% 0
23.05.03 12,040 20 144,268 0 0 0.00% 0
23.05.02 12,050 10 144,403 0 0 0.00% 0
23.04.28 11,900 150 226,945 0 0 0.00% 0
23.04.27 12,150 250 221,310 0 0 0.00% 0
23.04.26 11,900 250 244,081 0 0 0.00% 0
23.04.25 11,880 20 279,854 0 0 0.00% 0
23.04.24 12,090 210 188,885 0 0 0.00% 0
23.04.21 11,860 230 295,974 0 0 0.00% 0
23.04.20 12,010 150 181,813 0 0 0.00% 0
23.04.19 12,000 10 257,058 0 0 0.00% 0
23.04.18 12,030 30 238,719 0 0 0.00% 0
23.04.17 12,190 160 225,838 0 0 0.00% 0
23.04.14 11,680 550 636,057 0 0 0.00% 0
23.04.13 11,720 40 239,936 0 0 0.00% 0
23.04.12 11,510 210 357,018 0 0 0.00% 0
23.04.11 11,350 160 190,853 0 0 0.00% 0
23.04.10 11,390 40 195,308 0 0 0.00% 0
23.04.07 11,380 10 138,858 0 0 0.00% 0
23.04.06 11,400 20 266,628 0 0 0.00% 0
23.04.05 11,650 250 286,472 0 0 0.00% 0
23.04.04 11,640 10 243,879 0 0 0.00% 0
23.04.03 11,290 350 503,521 0 0 0.00% 0
23.03.31 11,200 90 190,463 0 0 0.00% 0
23.03.30 10,880 320 275,207 0 0 0.00% 0
23.03.29 10,860 20 281,699 0 0 0.00% 0
23.03.28 10,760 100 218,485 0 0 0.00% 0
23.03.27 10,940 180 281,547 0 0 0.00% 0
23.03.24 11,120 180 267,865 0 0 0.00% 0
23.03.23 11,320 200 322,068 0 0 0.00% 0
23.03.22 11,210 110 286,539 0 0 0.00% 0
23.03.21 11,200 10 266,522 0 0 0.00% 0
23.03.20 11,380 180 257,184 0 0 0.00% 0
23.03.17 11,210 170 318,051 0 0 0.00% 0
23.03.16 11,360 150 253,268 0 0 0.00% 0
23.03.15 10,970 390 319,347 0 0 0.00% 0
23.03.14 11,430 460 331,685 0 0 0.00% 0
23.03.13 11,360 70 463,448 0 0 0.00% 0
23.03.10 12,050 690 645,684 0 0 0.00% 0
23.03.09 11,080 970 1,364,000 0 0 0.00% 0
23.03.08 11,190 110 327,110 0 0 0.00% 0
23.03.07 10,430 760 892,943 0 0 0.00% 0
23.03.06 10,460 30 148,172 0 0 0.00% 0
23.03.03 10,440 20 195,061 0 0 0.00% 0
23.03.02 10,360 80 190,603 0 0 0.00% 0
23.02.28 10,450 90 163,670 0 0 0.00% 0
23.02.27 10,600 150 212,654 0 0 0.00% 0
23.02.24 10,800 200 197,252 0 0 0.00% 0
23.02.23 10,730 70 131,451 0 0 0.00% 0
23.02.22 10,990 260 163,054 0 0 0.00% 0
23.02.21 10,770 220 568,157 0 0 0.00% 0
23.02.20 10,450 320 206,035 0 0 0.00% 0
23.02.17 10,460 10 162,405 0 0 0.00% 0
23.02.16 10,350 110 204,798 0 0 0.00% 0
23.02.15 10,790 440 396,160 0 0 0.00% 0
23.02.14 10,790 0 150,319 0 0 0.00% 0
23.02.13 10,830 40 133,546 0 0 0.00% 0
23.02.10 10,780 50 138,555 0 0 0.00% 0
23.02.09 10,940 160 162,760 0 0 0.00% 0
23.02.08 10,700 240 155,270 0 0 0.00% 0
23.02.06 11,060 220 223,639 0 0 0.00% 0
23.02.03 11,010 50 149,859 0 0 0.00% 0
23.02.02 11,020 10 219,891 0 0 0.00% 0
23.02.01 11,060 40 169,701 0 0 0.00% 0
23.01.31 11,020 40 197,296 0 0 0.00% 0
23.01.30 11,160 140 214,340 0 0 0.00% 0
23.01.27 10,960 170 261,669 0 0 0.00% 0
23.01.25 10,850 40 169,984 0 0 0.00% 0
23.01.20 10,850 250 215,044 0 0 0.00% 0
23.01.19 10,600 100 94,578 0 0 0.00% 0
23.01.18 10,500 100 116,660 0 0 0.00% 0
23.01.17 10,600 50 160,817 0 0 0.00% 0
23.01.16 10,650 50 136,033 0 0 0.00% 0
23.01.13 10,600 50 191,004 0 0 0.00% 0
23.01.12 10,650 150 169,706 0 0 0.00% 0
23.01.11 10,500 0 191,817 0 0 0.00% 0
23.01.10 10,500 50 178,162 0 0 0.00% 0
23.01.09 10,550 50 154,377 0 0 0.00% 0
23.01.06 10,500 350 270,851 0 0 0.00% 0
23.01.05 10,150 50 180,217 0 0 0.00% 0
23.01.04 10,100 570 360,260 0 0 0.00% 0
23.01.03 9,530 180 289,511 0 0 0.00% 0
23.01.02 9,710 290 391,319 0 0 0.00% 0
22.12.29 10,000 200 263,008 0 0 0.00% 0
22.12.28 10,200 400 237,058 0 0 0.00% 0
22.12.27 10,600 300 240,883 0 0 0.00% 0
22.12.26 10,300 50 153,035 0 0 0.00% 0
22.12.23 10,250 100 172,499 0 0 0.00% 0
22.12.22 10,350 250 179,633 0 0 0.00% 0
22.12.21 10,100 0 112,914 0 0 0.00% 0
22.12.20 10,100 50 215,079 0 0 0.00% 0
22.12.19 10,150 100 134,079 0 0 0.00% 0
22.12.16 10,250 150 271,700 0 0 0.00% 0
22.12.15 10,400 200 194,363 0 0 0.00% 0
22.12.14 10,600 150 171,378 0 0 0.00% 0
22.12.13 10,450 100 181,066 0 0 0.00% 0
22.12.12 10,550 150 201,416 0 0 0.00% 0
22.12.09 10,700 150 188,274 0 0 0.00% 0
22.12.08 10,550 350 481,928 0 0 0.00% 0
22.12.07 10,900 250 280,413 0 0 0.00% 0
22.12.06 11,150 400 231,980 0 0 0.00% 0
22.12.05 11,550 250 137,135 0 0 0.00% 0
22.12.02 11,300 250 169,445 0 0 0.00% 0
22.12.01 11,550 500 403,645 0 0 0.00% 0
22.11.30 11,050 0 147,627 0 0 0.00% 0
22.11.29 11,050 0 66,070 0 0 0.00% 0
22.11.28 11,050 100 145,916 0 0 0.00% 0
22.11.25 11,150 0 90,869 0 0 0.00% 0
22.11.24 11,150 100 91,243 0 0 0.00% 0
22.11.23 11,250 250 131,633 0 0 0.00% 0
22.11.22 11,000 150 129,738 0 0 0.00% 0
22.11.21 10,850 350 210,123 0 0 0.00% 0
22.11.18 11,200 150 178,029 0 0 0.00% 0
22.11.17 11,350 100 169,692 0 0 0.00% 0
22.11.16 11,250 200 208,141 0 0 0.00% 0
22.11.15 11,450 200 193,600 0 0 0.00% 0
22.11.14 11,250 100 289,656 0 0 0.00% 0
22.11.11 11,150 400 369,152 0 0 0.00% 0
22.11.10 10,750 200 240,539 0 0 0.00% 0
22.11.09 10,950 250 302,275 0 0 0.00% 0
22.11.08 10,700 400 265,860 0 0 0.00% 0
22.11.07 10,300 50 210,367 0 0 0.00% 0
22.11.04 10,250 150 112,452 0 0 0.00% 0
22.11.03 10,100 100 172,705 0 0 0.00% 0
22.11.02 10,200 50 144,128 0 0 0.00% 0
22.11.01 10,250 250 196,217 0 0 0.00% 0
22.10.31 10,000 150 149,954 0 0 0.00% 0
22.10.28 10,150 50 113,694 0 0 0.00% 0
22.10.27 10,100 290 250,402 0 0 0.00% 0
22.10.26 9,810 170 309,284 0 0 0.00% 0
22.10.25 9,980 120 250,394 0 0 0.00% 0
22.10.24 10,100 0 227,243 0 0 0.00% 0
22.10.21 10,100 300 313,148 0 0 0.00% 0
22.10.20 10,400 100 140,649 0 0 0.00% 0
22.10.19 10,500 250 139,781 0 0 0.00% 0
22.10.18 10,750 350 188,433 0 0 0.00% 0
22.10.17 10,400 150 128,720 0 0 0.00% 0
22.10.14 10,550 400 153,432 0 0 0.00% 0
22.10.13 10,150 350 217,736 0 0 0.00% 0
22.10.12 10,500 200 186,488 0 0 0.00% 0
22.10.11 10,300 500 278,250 0 0 0.00% 0
22.10.07 10,800 50 189,657 0 0 0.00% 0
22.10.06 10,850 200 142,820 0 0 0.00% 0
22.10.05 10,650 50 190,204 0 0 0.00% 0
22.10.04 10,700 350 159,156 0 0 0.00% 0
22.09.30 10,350 100 200,359 0 0 0.00% 0
22.09.29 10,450 0 199,327 0 0 0.00% 0
22.09.28 10,450 250 315,588 0 0 0.00% 0
22.09.27 10,700 50 294,473 0 0 0.00% 0
22.09.26 10,650 350 410,115 0 0 0.00% 0
22.09.23 11,000 400 187,906 0 0 0.00% 0
22.09.22 11,400 50 170,530 0 0 0.00% 0
22.09.21 11,450 300 182,072 0 0 0.00% 0
22.09.20 11,750 100 124,562 0 0 0.00% 0
22.09.19 11,650 300 209,887 0 0 0.00% 0
22.09.16 11,950 50 883,599 0 0 0.00% 0
22.09.15 12,000 0 114,444 0 0 0.00% 0
22.09.14 12,000 350 218,823 0 0 0.00% 0
22.09.13 12,350 200 270,182 0 0 0.00% 0
22.09.08 12,150 50 171,639 0 0 0.00% 0
22.09.07 12,100 250 212,682 0 0 0.00% 0
22.09.06 12,350 200 132,042 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.08 16:02 더보기 >