HD현대에너지솔루션

(322000)    I    코스피 전기,전자 11.08 15:33
20,800 전일 21,150 고가 21,650 상한가 27,450 거래량
(주)
62,895
350 -1.65% 시가 20,950 저가 20,700 하한가 14,850 거래대금
(백만)
1,332
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 21,150 350 62,895 3,263 552,634 4.93% 10,647,366
24.11.07 21,500 350 120,729 1,486 549,371 4.91% 10,650,629
24.11.06 23,750 2,250 327,274 -6,484 547,885 4.89% 10,652,115
24.11.05 24,050 300 88,534 10,673 554,369 4.95% 10,645,631
24.11.04 22,900 1,150 169,137 -6,732 543,696 4.85% 10,656,304
24.11.01 23,100 200 50,014 20,198 550,428 4.91% 10,649,572
24.10.31 22,550 550 125,019 2,377 530,230 4.73% 10,669,770
24.10.30 22,850 300 40,090 5,706 527,853 4.71% 10,672,147
24.10.29 22,850 0 53,204 1,628 522,147 4.66% 10,677,853
24.10.28 22,450 400 54,402 520,519 520,519 4.65% 10,679,481
24.10.25 23,050 600 41,336 0 0 0.00% 0
24.10.24 22,100 950 75,156 0 0 0.00% 0
24.10.23 21,900 200 62,842 0 0 0.00% 0
24.10.22 22,500 600 110,669 0 0 0.00% 0
24.10.21 22,600 100 49,651 0 0 0.00% 0
24.10.18 23,550 950 89,545 0 0 0.00% 0
24.10.17 23,350 200 58,094 0 0 0.00% 0
24.10.16 23,950 600 82,216 0 0 0.00% 0
24.10.15 23,650 300 89,645 0 0 0.00% 0
24.10.14 23,400 250 69,814 0 0 0.00% 0
24.10.11 24,600 1,200 177,233 0 0 0.00% 0
24.10.10 24,500 100 67,704 0 0 0.00% 0
24.10.08 24,900 400 62,816 0 0 0.00% 0
24.10.07 24,500 400 67,281 0 0 0.00% 0
24.10.04 24,400 100 51,691 0 0 0.00% 0
24.10.02 25,250 850 120,673 0 0 0.00% 0
24.09.30 26,350 1,100 126,304 0 0 0.00% 0
24.09.27 26,500 150 159,929 0 0 0.00% 0
24.09.26 25,950 550 110,489 0 0 0.00% 0
24.09.25 27,050 1,100 162,626 0 0 0.00% 0
24.09.24 25,900 1,150 285,886 0 0 0.00% 0
24.09.23 26,200 300 124,237 0 0 0.00% 0
24.09.20 26,750 550 181,662 0 0 0.00% 0
24.09.19 26,450 300 407,315 0 0 0.00% 0
24.09.13 25,700 750 377,374 0 0 0.00% 0
24.09.12 26,500 800 731,649 0 0 0.00% 0
24.09.11 23,300 3,200 1,241,912 0 0 0.00% 0
24.09.10 23,100 200 68,999 0 0 0.00% 0
24.09.09 23,050 50 86,396 0 0 0.00% 0
24.09.06 23,700 650 116,580 0 0 0.00% 0
24.09.05 24,250 550 111,067 0 0 0.00% 0
24.09.04 25,600 1,350 257,836 0 0 0.00% 0
24.09.03 26,050 450 162,507 0 0 0.00% 0
24.09.02 27,000 950 183,886 0 0 0.00% 0
24.08.30 27,400 400 142,295 0 0 0.00% 0
24.08.29 26,900 500 132,128 0 0 0.00% 0
24.08.28 28,350 1,450 251,530 0 0 0.00% 0
24.08.27 27,550 800 276,424 0 0 0.00% 0
24.08.26 27,400 150 785,311 0 0 0.00% 0
24.08.23 28,250 850 398,232 0 0 0.00% 0
24.08.22 28,250 0 290,334 0 0 0.00% 0
24.08.21 30,400 2,150 695,393 0 0 0.00% 0
24.08.20 29,500 900 909,628 0 0 0.00% 0
24.08.19 30,550 1,050 688,183 0 0 0.00% 0
24.08.16 31,850 1,300 1,495,595 0 0 0.00% 0
24.08.14 24,500 7,350 4,071,959 0 0 0.00% 0
24.08.13 25,200 700 116,005 0 0 0.00% 0
24.08.12 23,150 2,050 308,676 0 0 0.00% 0
24.08.09 22,250 900 79,502 0 0 0.00% 0
24.08.08 22,100 150 55,943 0 0 0.00% 0
24.08.07 21,200 900 73,218 0 0 0.00% 0
24.08.06 20,450 750 121,020 0 0 0.00% 0
24.08.05 24,350 3,900 285,518 0 0 0.00% 0
24.08.02 25,450 1,100 115,219 0 0 0.00% 0
24.08.01 23,950 1,500 166,622 0 0 0.00% 0
24.07.31 24,050 100 111,051 0 0 0.00% 0
24.07.30 24,500 450 63,972 0 0 0.00% 0
24.07.29 24,250 250 61,503 0 0 0.00% 0
24.07.26 24,850 600 88,838 0 0 0.00% 0
24.07.25 25,100 250 210,787 0 0 0.00% 0
24.07.24 24,450 650 212,451 0 0 0.00% 0
24.07.23 24,150 300 64,566 0 0 0.00% 0
24.07.22 25,550 1,400 93,145 0 0 0.00% 0
24.07.19 24,650 900 71,542 0 0 0.00% 0
24.07.18 25,000 350 89,226 0 0 0.00% 0
24.07.17 25,000 0 61,625 0 0 0.00% 0
24.07.16 26,550 1,550 174,342 0 0 0.00% 0
24.07.15 26,650 100 74,733 0 0 0.00% 0
24.07.12 26,250 400 185,117 0 0 0.00% 0
24.07.11 26,350 100 60,624 0 0 0.00% 0
24.07.10 26,400 50 63,201 0 0 0.00% 0
24.07.09 25,750 650 77,211 0 0 0.00% 0
24.07.08 25,700 50 79,752 0 0 0.00% 0
24.07.05 26,150 450 82,424 0 0 0.00% 0
24.07.04 26,650 500 169,586 0 0 0.00% 0
24.07.03 25,900 750 527,664 0 0 0.00% 0
24.07.02 25,750 150 198,902 0 0 0.00% 0
24.07.01 26,550 800 155,735 0 0 0.00% 0
24.06.28 27,000 450 85,015 0 0 0.00% 0
24.06.27 26,500 500 89,655 0 0 0.00% 0
24.06.26 27,850 1,350 174,749 0 0 0.00% 0
24.06.25 27,900 50 138,991 0 0 0.00% 0
24.06.24 28,550 650 191,471 0 0 0.00% 0
24.06.21 27,600 950 329,324 0 0 0.00% 0
24.06.20 27,800 200 178,462 0 0 0.00% 0
24.06.19 27,650 150 130,226 0 0 0.00% 0
24.06.18 27,400 250 184,494 0 0 0.00% 0
24.06.17 28,050 650 139,652 0 0 0.00% 0
24.06.14 29,100 1,050 235,686 0 0 0.00% 0
24.06.13 29,800 700 249,744 0 0 0.00% 0
24.06.12 30,200 400 517,000 0 0 0.00% 0
24.06.11 29,200 1,000 749,473 0 0 0.00% 0
24.06.10 29,050 150 375,056 0 0 0.00% 0
24.06.07 30,700 1,650 587,728 0 0 0.00% 0
24.06.05 32,000 1,300 396,680 0 0 0.00% 0
24.06.04 33,550 1,550 560,378 0 0 0.00% 0
24.06.03 35,650 2,100 620,961 0 0 0.00% 0
24.05.31 35,450 200 695,928 0 0 0.00% 0
24.05.30 36,150 700 728,960 0 0 0.00% 0
24.05.29 37,000 850 774,863 0 0 0.00% 0
24.05.28 36,450 550 1,197,042 0 0 0.00% 0
24.05.27 35,000 1,450 4,900,709 0 0 0.00% 0
24.05.24 31,650 3,350 9,819,433 0 0 0.00% 0
24.05.23 24,350 7,300 2,748,403 0 0 0.00% 0
24.05.22 24,400 50 216,653 0 0 0.00% 0
24.05.21 25,850 1,450 195,660 0 0 0.00% 0
24.05.20 26,700 850 189,439 0 0 0.00% 0
24.05.17 25,950 750 239,529 0 0 0.00% 0
24.05.16 25,650 300 200,284 0 0 0.00% 0
24.05.14 26,400 750 117,525 0 0 0.00% 0
24.05.13 26,150 250 186,717 0 0 0.00% 0
24.05.10 26,000 150 169,091 0 0 0.00% 0
24.05.09 25,200 800 238,337 0 0 0.00% 0
24.05.08 24,500 700 182,267 0 0 0.00% 0
24.05.07 23,800 700 98,977 0 0 0.00% 0
24.05.03 24,000 200 104,705 0 0 0.00% 0
24.05.02 23,950 50 73,653 0 0 0.00% 0
24.04.30 24,150 200 58,983 0 0 0.00% 0
24.04.29 23,200 950 123,543 0 0 0.00% 0
24.04.26 23,250 50 84,573 0 0 0.00% 0
24.04.25 23,400 150 107,658 0 0 0.00% 0
24.04.24 24,300 900 228,818 0 0 0.00% 0
24.04.23 23,800 500 330,329 0 0 0.00% 0
24.04.22 23,500 300 44,567 0 0 0.00% 0
24.04.19 23,950 450 92,325 0 0 0.00% 0
24.04.18 23,050 900 79,860 0 0 0.00% 0
24.04.17 23,350 300 86,918 0 0 0.00% 0
24.04.16 24,150 800 76,875 0 0 0.00% 0
24.04.15 24,500 350 221,287 0 0 0.00% 0
24.04.12 25,350 850 156,189 0 0 0.00% 0
24.04.11 26,650 1,300 449,527 0 0 0.00% 0
24.04.09 23,800 2,850 1,393,949 0 0 0.00% 0
24.04.08 24,900 1,100 106,752 0 0 0.00% 0
24.04.05 24,450 450 142,548 0 0 0.00% 0
24.04.04 24,350 100 118,333 0 0 0.00% 0
24.04.03 24,400 50 134,062 0 0 0.00% 0
24.04.02 24,850 450 138,017 0 0 0.00% 0
24.04.01 24,600 250 218,255 0 0 0.00% 0
24.03.29 23,500 1,100 262,861 0 0 0.00% 0
24.03.28 22,600 900 927,200 0 0 0.00% 0
24.03.27 22,300 300 32,609 0 0 0.00% 0
24.03.26 22,450 150 70,852 0 0 0.00% 0
24.03.25 22,700 250 36,932 0 0 0.00% 0
24.03.22 22,700 0 24,782 0 0 0.00% 0
24.03.21 22,550 150 37,010 0 0 0.00% 0
24.03.20 22,750 200 39,421 0 0 0.00% 0
24.03.19 22,850 100 21,736 0 0 0.00% 0
24.03.18 22,850 0 28,237 0 0 0.00% 0
24.03.15 22,850 0 31,182 0 0 0.00% 0
24.03.14 22,800 50 34,139 0 0 0.00% 0
24.03.13 22,600 200 26,344 0 0 0.00% 0
24.03.12 22,300 300 35,698 0 0 0.00% 0
24.03.11 22,100 200 22,592 0 0 0.00% 0
24.03.08 22,350 250 52,586 0 0 0.00% 0
24.03.07 22,300 50 22,906 0 0 0.00% 0
24.03.06 22,800 500 47,868 0 0 0.00% 0
24.03.05 23,100 300 38,780 0 0 0.00% 0
24.03.04 23,250 150 42,508 0 0 0.00% 0
24.02.29 23,400 150 23,969 0 0 0.00% 0
24.02.28 23,300 100 29,349 0 0 0.00% 0
24.02.27 23,300 0 31,938 0 0 0.00% 0
24.02.26 23,400 100 42,260 0 0 0.00% 0
24.02.23 24,200 800 122,584 0 0 0.00% 0
24.02.22 24,450 250 64,614 0 0 0.00% 0
24.02.21 24,750 300 31,572 0 0 0.00% 0
24.02.20 24,900 150 33,103 0 0 0.00% 0
24.02.19 25,150 250 43,223 0 0 0.00% 0
24.02.16 24,900 250 63,931 0 0 0.00% 0
24.02.15 24,600 300 73,336 0 0 0.00% 0
24.02.14 24,600 0 54,459 0 0 0.00% 0
24.02.13 24,750 150 59,631 0 0 0.00% 0
24.02.08 24,600 150 63,375 0 0 0.00% 0
24.02.07 23,950 650 58,549 0 0 0.00% 0
24.02.06 25,000 1,050 73,795 0 0 0.00% 0
24.02.05 25,200 200 49,951 0 0 0.00% 0
24.02.02 24,050 1,150 147,586 0 0 0.00% 0
24.02.01 23,850 200 43,993 0 0 0.00% 0
24.01.31 23,550 300 35,362 0 0 0.00% 0
24.01.30 23,250 300 76,847 0 0 0.00% 0
24.01.29 23,200 50 87,111 0 0 0.00% 0
24.01.26 23,350 150 53,567 0 0 0.00% 0
24.01.25 24,350 1,000 91,883 0 0 0.00% 0
24.01.24 24,500 150 61,035 0 0 0.00% 0
24.01.23 24,250 250 60,459 0 0 0.00% 0
24.01.22 25,100 850 76,262 0 0 0.00% 0
24.01.19 24,350 750 92,479 0 0 0.00% 0
24.01.18 25,400 1,050 220,444 0 0 0.00% 0
24.01.17 27,900 2,500 292,006 0 0 0.00% 0
24.01.16 27,850 50 176,901 0 0 0.00% 0
24.01.15 28,100 250 112,529 0 0 0.00% 0
24.01.12 27,850 250 161,990 0 0 0.00% 0
24.01.11 27,750 100 112,436 0 0 0.00% 0
24.01.10 27,900 150 242,941 0 0 0.00% 0
24.01.09 27,050 850 198,049 0 0 0.00% 0
24.01.08 26,750 300 90,029 0 0 0.00% 0
24.01.05 26,650 100 120,532 0 0 0.00% 0
24.01.04 27,450 800 122,631 0 0 0.00% 0
24.01.03 28,150 700 106,443 0 0 0.00% 0
24.01.02 27,950 200 74,759 0 0 0.00% 0
23.12.28 27,550 400 91,653 0 0 0.00% 0
23.12.27 28,100 550 139,011 0 0 0.00% 0
23.12.26 28,700 600 142,706 0 0 0.00% 0
23.12.22 29,400 700 263,699 0 0 0.00% 0
23.12.21 29,350 50 504,402 0 0 0.00% 0
23.12.20 26,550 2,800 2,012,986 0 0 0.00% 0
23.12.19 27,200 650 219,834 0 0 0.00% 0
23.12.18 27,100 100 381,388 0 0 0.00% 0
23.12.15 27,250 150 1,410,620 0 0 0.00% 0
23.12.14 23,250 4,000 2,951,340 0 0 0.00% 0
23.12.13 23,750 500 51,410 0 0 0.00% 0
23.12.12 23,300 450 52,268 0 0 0.00% 0
23.12.11 23,400 100 20,441 0 0 0.00% 0
23.12.08 23,100 300 29,488 0 0 0.00% 0
23.12.07 23,600 500 42,401 0 0 0.00% 0
23.12.06 23,300 300 28,158 0 0 0.00% 0
23.12.05 23,850 550 39,069 0 0 0.00% 0
23.12.04 24,000 150 40,029 0 0 0.00% 0
23.12.01 23,950 50 47,469 0 0 0.00% 0
23.11.30 23,800 150 168,135 0 0 0.00% 0
23.11.29 23,700 100 34,930 0 0 0.00% 0
23.11.28 24,300 600 68,709 0 0 0.00% 0
23.11.27 24,350 50 44,428 0 0 0.00% 0
23.11.24 24,400 50 27,040 0 0 0.00% 0
23.11.23 24,300 100 54,384 0 0 0.00% 0
23.11.22 24,550 250 35,958 0 0 0.00% 0
23.11.21 24,200 350 54,288 0 0 0.00% 0
23.11.20 23,550 650 44,795 0 0 0.00% 0
23.11.17 24,050 500 26,430 0 0 0.00% 0
23.11.16 23,900 50 28,138 0 0 0.00% 0
23.11.15 23,050 850 141,735 0 0 0.00% 0
23.11.14 22,400 650 21,983 0 0 0.00% 0
23.11.13 23,000 600 33,551 0 0 0.00% 0
23.11.10 23,400 400 25,355 0 0 0.00% 0
23.11.09 23,550 150 27,834 0 0 0.00% 0
23.11.08 23,200 350 26,335 0 0 0.00% 0
23.11.07 23,950 750 50,347 0 0 0.00% 0
23.11.06 22,950 1,000 97,479 0 0 0.00% 0
23.11.03 22,550 400 43,493 0 0 0.00% 0
23.11.02 22,000 550 40,364 0 0 0.00% 0
23.11.01 21,800 200 107,516 0 0 0.00% 0
23.10.31 22,250 450 28,601 0 0 0.00% 0
23.10.30 22,100 150 25,687 0 0 0.00% 0
23.10.27 21,900 200 32,210 0 0 0.00% 0
23.10.26 23,250 1,350 64,887 0 0 0.00% 0
23.10.25 23,500 250 31,051 0 0 0.00% 0
23.10.24 23,200 300 56,757 0 0 0.00% 0
23.10.23 24,150 950 59,299 0 0 0.00% 0
23.10.20 24,900 750 159,937 0 0 0.00% 0
23.10.19 26,300 1,400 49,466 0 0 0.00% 0
23.10.18 25,750 550 34,760 0 0 0.00% 0
23.10.17 25,300 450 26,685 0 0 0.00% 0
23.10.16 25,200 100 64,599 0 0 0.00% 0
23.10.13 26,050 850 41,055 0 0 0.00% 0
23.10.12 25,550 500 37,225 0 0 0.00% 0
23.10.11 23,800 1,750 161,142 0 0 0.00% 0
23.10.10 24,250 450 37,867 0 0 0.00% 0
23.10.06 24,150 100 20,174 0 0 0.00% 0
23.10.05 25,000 850 49,306 0 0 0.00% 0
23.10.04 26,500 1,500 42,789 0 0 0.00% 0
23.09.27 25,950 550 28,260 0 0 0.00% 0
23.09.26 26,650 700 42,341 0 0 0.00% 0
23.09.25 26,900 250 26,926 0 0 0.00% 0
23.09.22 27,450 550 31,977 0 0 0.00% 0
23.09.21 28,350 900 54,389 0 0 0.00% 0
23.09.20 29,050 700 44,177 0 0 0.00% 0
23.09.19 29,500 450 42,879 0 0 0.00% 0
23.09.18 30,350 850 58,595 0 0 0.00% 0
23.09.15 29,800 550 226,947 0 0 0.00% 0
23.09.14 28,600 1,200 98,752 0 0 0.00% 0
23.09.13 29,000 400 25,283 0 0 0.00% 0
23.09.12 29,400 400 30,077 0 0 0.00% 0
23.09.11 28,900 500 39,465 0 0 0.00% 0
23.09.08 28,950 50 31,188 0 0 0.00% 0
23.09.07 29,850 900 59,051 0 0 0.00% 0
23.09.06 30,500 650 98,593 0 0 0.00% 0
23.09.05 31,550 1,050 51,351 0 0 0.00% 0
23.09.04 31,100 450 22,624 0 0 0.00% 0
23.09.01 31,100 0 29,188 0 0 0.00% 0
23.08.31 31,450 350 23,527 0 0 0.00% 0
23.08.30 31,000 450 32,271 0 0 0.00% 0
23.08.29 30,800 200 21,932 0 0 0.00% 0
23.08.28 30,350 450 24,527 0 0 0.00% 0
23.08.25 30,650 300 33,841 0 0 0.00% 0
23.08.24 30,850 200 30,263 0 0 0.00% 0
23.08.23 31,250 400 23,374 0 0 0.00% 0
23.08.22 31,900 650 28,773 0 0 0.00% 0
23.08.21 31,000 900 48,385 0 0 0.00% 0
23.08.18 31,450 450 30,574 0 0 0.00% 0
23.08.17 32,300 850 47,457 0 0 0.00% 0
23.08.16 33,750 1,450 65,216 0 0 0.00% 0
23.08.14 34,750 1,000 42,975 0 0 0.00% 0
23.08.11 33,700 1,050 73,295 0 0 0.00% 0
23.08.10 32,700 1,000 259,387 0 0 0.00% 0
23.08.09 32,100 600 25,263 0 0 0.00% 0
23.08.08 32,700 600 24,271 0 0 0.00% 0
23.08.07 32,850 150 27,276 0 0 0.00% 0
23.08.04 32,700 150 21,328 0 0 0.00% 0
23.08.03 33,500 800 44,975 0 0 0.00% 0
23.08.02 34,250 750 38,914 0 0 0.00% 0
23.08.01 34,500 250 40,982 0 0 0.00% 0
23.07.31 32,600 1,900 67,442 0 0 0.00% 0
23.07.28 32,200 400 63,186 0 0 0.00% 0
23.07.27 32,100 100 56,752 0 0 0.00% 0
23.07.26 36,050 3,750 161,010 0 0 0.00% 0
23.07.25 36,850 800 70,721 0 0 0.00% 0
23.07.24 38,100 1,250 69,177 0 0 0.00% 0
23.07.21 38,550 450 26,975 0 0 0.00% 0
23.07.20 38,300 250 28,979 0 0 0.00% 0
23.07.19 38,800 500 42,354 0 0 0.00% 0
23.07.18 37,900 900 101,621 0 0 0.00% 0
23.07.17 38,050 150 32,264 0 0 0.00% 0
23.07.14 38,650 600 47,246 0 0 0.00% 0
23.07.13 37,250 1,400 75,097 0 0 0.00% 0
23.07.12 37,200 50 29,772 0 0 0.00% 0
23.07.11 36,350 850 33,205 0 0 0.00% 0
23.07.10 36,650 300 40,450 0 0 0.00% 0
23.07.07 36,800 150 43,770 0 0 0.00% 0
23.07.06 38,150 1,350 83,460 0 0 0.00% 0
23.07.05 38,600 450 38,306 0 0 0.00% 0
23.07.04 39,000 400 36,536 0 0 0.00% 0
23.07.03 38,650 350 51,242 0 0 0.00% 0
23.06.30 38,550 100 35,196 0 0 0.00% 0
23.06.29 38,100 450 58,143 0 0 0.00% 0
23.06.28 38,050 50 58,404 0 0 0.00% 0
23.06.27 38,450 400 52,873 0 0 0.00% 0
23.06.26 38,950 500 74,238 0 0 0.00% 0
23.06.23 39,950 1,000 93,936 0 0 0.00% 0
23.06.22 40,050 100 50,321 0 0 0.00% 0
23.06.21 40,800 750 71,340 0 0 0.00% 0
23.06.20 41,800 1,000 72,445 0 0 0.00% 0
23.06.19 41,800 0 53,174 0 0 0.00% 0
23.06.16 40,850 950 78,184 0 0 0.00% 0
23.06.15 40,800 50 50,077 0 0 0.00% 0
23.06.14 41,650 850 79,337 0 0 0.00% 0
23.06.13 41,900 250 67,261 0 0 0.00% 0
23.06.12 42,300 400 79,237 0 0 0.00% 0
23.06.09 42,050 250 70,566 0 0 0.00% 0
23.06.08 41,800 250 71,499 0 0 0.00% 0
23.06.07 42,300 500 89,888 0 0 0.00% 0
23.06.05 41,400 900 104,127 0 0 0.00% 0
23.06.02 40,550 850 125,872 0 0 0.00% 0
23.06.01 41,150 600 53,485 0 0 0.00% 0
23.05.31 40,250 900 84,097 0 0 0.00% 0
23.05.30 39,800 450 74,861 0 0 0.00% 0
23.05.26 40,000 200 58,294 0 0 0.00% 0
23.05.25 40,700 700 68,002 0 0 0.00% 0
23.05.24 40,600 100 47,093 0 0 0.00% 0
23.05.23 40,550 50 87,800 0 0 0.00% 0
23.05.22 39,900 650 61,491 0 0 0.00% 0
23.05.19 40,050 150 74,215 0 0 0.00% 0
23.05.18 39,500 550 125,208 0 0 0.00% 0
23.05.17 38,850 650 75,026 0 0 0.00% 0
23.05.16 39,750 900 85,656 0 0 0.00% 0
23.05.15 39,150 600 178,193 0 0 0.00% 0
23.05.12 40,250 1,100 208,440 0 0 0.00% 0
23.05.11 40,300 50 82,196 0 0 0.00% 0
23.05.10 40,500 200 94,289 0 0 0.00% 0
23.05.09 41,400 900 117,371 0 0 0.00% 0
23.05.08 41,450 50 94,044 0 0 0.00% 0
23.05.04 41,850 400 120,687 0 0 0.00% 0
23.05.03 42,500 650 124,797 0 0 0.00% 0
23.05.02 42,150 350 162,539 0 0 0.00% 0
23.04.28 45,900 3,750 540,234 0 0 0.00% 0
23.04.27 51,200 5,300 650,270 0 0 0.00% 0
23.04.26 53,800 2,600 256,459 0 0 0.00% 0
23.04.25 56,400 2,600 267,858 0 0 0.00% 0
23.04.24 56,200 200 365,250 0 0 0.00% 0
23.04.21 52,300 3,900 834,124 0 0 0.00% 0
23.04.20 53,600 1,200 214,471 0 0 0.00% 0
23.04.19 53,700 100 177,955 0 0 0.00% 0
23.04.18 52,900 800 533,832 0 0 0.00% 0
23.04.17 51,600 1,300 352,264 0 0 0.00% 0
23.04.14 51,500 0 207,842 0 0 0.00% 0
23.04.13 51,000 500 220,234 0 0 0.00% 0
23.04.12 51,000 0 166,217 0 0 0.00% 0
23.04.11 51,300 300 266,465 0 0 0.00% 0
23.04.10 51,400 100 173,700 0 0 0.00% 0
23.04.07 51,100 300 121,684 0 0 0.00% 0
23.04.06 52,100 1,000 220,306 0 0 0.00% 0
23.04.05 52,900 800 174,012 0 0 0.00% 0
23.04.04 52,900 0 255,592 0 0 0.00% 0
23.04.03 53,000 100 167,260 0 0 0.00% 0
23.03.31 56,500 3,500 774,197 0 0 0.00% 0
23.03.30 51,900 4,600 627,441 0 0 0.00% 0
23.03.29 51,400 500 154,791 0 0 0.00% 0
23.03.28 50,300 1,100 110,447 0 0 0.00% 0
23.03.27 50,700 400 91,494 0 0 0.00% 0
23.03.24 50,700 0 101,773 0 0 0.00% 0
23.03.23 52,000 1,300 170,837 0 0 0.00% 0
23.03.22 50,400 1,600 433,986 0 0 0.00% 0
23.03.21 50,100 300 128,063 0 0 0.00% 0
23.03.20 49,750 350 133,415 0 0 0.00% 0
23.03.17 51,000 1,250 224,381 0 0 0.00% 0
23.03.16 50,900 100 124,349 0 0 0.00% 0
23.03.15 49,650 1,250 111,455 0 0 0.00% 0
23.03.14 52,200 2,550 199,643 0 0 0.00% 0
23.03.13 53,700 1,500 180,181 0 0 0.00% 0
23.03.10 55,000 1,300 201,344 0 0 0.00% 0
23.03.09 54,100 900 442,697 0 0 0.00% 0
23.03.08 59,200 5,100 757,577 0 0 0.00% 0
23.03.07 53,500 5,700 864,771 0 0 0.00% 0
23.03.06 53,700 200 328,049 0 0 0.00% 0
23.03.03 52,400 1,300 542,836 0 0 0.00% 0
23.03.02 48,900 3,500 667,188 0 0 0.00% 0
23.02.28 47,800 1,100 96,438 0 0 0.00% 0
23.02.27 49,250 1,450 194,044 0 0 0.00% 0
23.02.24 50,600 1,350 92,257 0 0 0.00% 0
23.02.23 49,300 1,300 206,253 0 0 0.00% 0
23.02.22 50,900 1,600 168,923 0 0 0.00% 0
23.02.21 50,900 0 160,704 0 0 0.00% 0
23.02.20 53,600 2,700 298,982 0 0 0.00% 0
23.02.17 53,600 0 89,004 0 0 0.00% 0
23.02.16 51,600 2,000 203,752 0 0 0.00% 0
23.02.15 53,200 1,600 136,921 0 0 0.00% 0
23.02.14 52,900 300 93,008 0 0 0.00% 0
23.02.13 52,600 300 98,613 0 0 0.00% 0
23.02.10 54,900 2,300 167,510 0 0 0.00% 0
23.02.09 54,300 600 223,159 0 0 0.00% 0
23.02.08 53,800 500 145,912 0 0 0.00% 0
23.02.06 54,500 2,300 241,422 0 0 0.00% 0
23.02.03 54,100 400 239,913 0 0 0.00% 0
23.02.02 51,600 2,500 301,375 0 0 0.00% 0
23.02.01 52,200 600 98,932 0 0 0.00% 0
23.01.31 50,700 1,500 133,978 0 0 0.00% 0
23.01.30 51,600 900 104,286 0 0 0.00% 0
23.01.27 52,500 800 126,950 0 0 0.00% 0
23.01.25 50,300 200 123,954 0 0 0.00% 0
23.01.20 50,300 700 141,887 0 0 0.00% 0
23.01.19 51,000 1,700 215,805 0 0 0.00% 0
23.01.18 52,700 300 124,784 0 0 0.00% 0
23.01.17 52,400 500 246,617 0 0 0.00% 0
23.01.16 51,900 900 233,014 0 0 0.00% 0
23.01.13 52,800 800 284,396 0 0 0.00% 0
23.01.12 53,600 400 667,120 0 0 0.00% 0
23.01.11 54,000 7,050 1,040,697 0 0 0.00% 0
23.01.10 46,950 900 152,342 0 0 0.00% 0
23.01.09 47,850 850 169,931 0 0 0.00% 0
23.01.06 47,000 50 160,691 0 0 0.00% 0
23.01.05 46,950 1,950 113,844 0 0 0.00% 0
23.01.04 48,900 150 69,942 0 0 0.00% 0
23.01.03 48,750 850 92,461 0 0 0.00% 0
23.01.02 47,900 900 64,100 0 0 0.00% 0
22.12.29 48,800 1,800 156,748 0 0 0.00% 0
22.12.28 50,600 300 67,061 0 0 0.00% 0
22.12.27 50,900 0 90,483 0 0 0.00% 0
22.12.26 50,900 0 98,285 0 0 0.00% 0
22.12.23 50,900 2,800 181,297 0 0 0.00% 0
22.12.22 53,700 200 76,990 0 0 0.00% 0
22.12.21 53,900 1,500 125,857 0 0 0.00% 0
22.12.20 55,400 2,300 91,132 0 0 0.00% 0
22.12.19 57,700 100 53,022 0 0 0.00% 0
22.12.16 57,600 0 77,633 0 0 0.00% 0
22.12.15 57,600 1,200 90,305 0 0 0.00% 0
22.12.14 58,800 2,600 152,070 0 0 0.00% 0
22.12.13 56,200 300 77,457 0 0 0.00% 0
22.12.12 56,500 800 128,442 0 0 0.00% 0
22.12.09 55,700 1,400 151,949 0 0 0.00% 0
22.12.08 57,100 1,300 98,282 0 0 0.00% 0
22.12.07 58,400 400 114,887 0 0 0.00% 0
22.12.06 58,800 3,700 268,500 0 0 0.00% 0
22.12.05 62,500 700 110,477 0 0 0.00% 0
22.12.02 63,200 2,700 202,193 0 0 0.00% 0
22.12.01 65,900 0 181,196 0 0 0.00% 0
22.11.30 65,900 1,000 374,825 0 0 0.00% 0
22.11.29 66,900 500 163,157 0 0 0.00% 0
22.11.28 67,400 800 282,270 0 0 0.00% 0
22.11.25 66,600 800 304,515 0 0 0.00% 0
22.11.24 67,400 5,000 739,186 0 0 0.00% 0
22.11.23 62,400 500 190,493 0 0 0.00% 0
22.11.22 62,900 1,000 230,749 0 0 0.00% 0
22.11.21 61,900 2,400 224,830 0 0 0.00% 0
22.11.18 64,300 300 354,350 0 0 0.00% 0
22.11.17 64,600 200 284,033 0 0 0.00% 0
22.11.16 64,800 3,300 468,846 0 0 0.00% 0
22.11.15 61,500 500 245,012 0 0 0.00% 0
22.11.14 61,000 1,100 530,423 0 0 0.00% 0
22.11.11 59,900 2,300 1,246,212 0 0 0.00% 0
22.11.10 57,600 500 747,488 0 0 0.00% 0
22.11.09 57,100 4,300 724,317 0 0 0.00% 0
22.11.08 52,800 100 276,627 0 0 0.00% 0
22.11.07 52,700 3,900 621,472 0 0 0.00% 0
22.11.04 56,600 300 257,835 0 0 0.00% 0
22.11.03 56,900 700 194,256 0 0 0.00% 0
22.11.02 57,600 1,700 228,413 0 0 0.00% 0
22.11.01 59,300 400 468,500 0 0 0.00% 0
22.10.31 58,900 2,700 386,674 0 0 0.00% 0
22.10.28 56,200 2,600 319,576 0 0 0.00% 0
22.10.27 58,800 3,000 564,801 0 0 0.00% 0
22.10.26 55,800 0 341,457 0 0 0.00% 0
22.10.25 55,800 3,700 819,700 0 0 0.00% 0
22.10.24 59,500 2,700 700,107 0 0 0.00% 0
22.10.21 56,800 600 131,880 0 0 0.00% 0
22.10.20 57,400 3,000 326,273 0 0 0.00% 0
22.10.19 60,400 1,400 488,558 0 0 0.00% 0
22.10.18 59,000 2,500 452,747 0 0 0.00% 0
22.10.17 56,500 100 262,417 0 0 0.00% 0
22.10.14 56,400 700 412,972 0 0 0.00% 0
22.10.13 57,100 2,900 275,514 0 0 0.00% 0
22.10.12 60,000 800 358,781 0 0 0.00% 0
22.10.11 59,200 2,300 331,442 0 0 0.00% 0
22.10.07 61,500 5,400 571,762 0 0 0.00% 0
22.10.06 66,900 1,000 576,147 0 0 0.00% 0
22.10.05 65,900 600 710,433 0 0 0.00% 0
22.10.04 65,300 6,400 909,808 0 0 0.00% 0
22.09.30 58,900 900 450,009 0 0 0.00% 0
22.09.29 59,800 400 623,301 0 0 0.00% 0
22.09.28 60,200 2,500 699,039 0 0 0.00% 0
22.09.27 62,700 200 413,193 0 0 0.00% 0
22.09.26 62,900 3,400 663,777 0 0 0.00% 0
22.09.23 66,300 5,500 671,489 0 0 0.00% 0
22.09.22 71,800 1,900 468,474 0 0 0.00% 0
22.09.21 69,900 2,700 541,324 0 0 0.00% 0
22.09.20 72,600 300 541,464 0 0 0.00% 0
22.09.19 72,300 8,500 1,049,828 0 0 0.00% 0
22.09.16 80,800 3,700 926,495 0 0 0.00% 0
22.09.15 84,500 6,300 961,953 0 0 0.00% 0
22.09.14 78,200 2,200 1,082,449 0 0 0.00% 0
22.09.13 76,000 500 958,326 0 0 0.00% 0
22.09.08 76,500 6,000 1,328,779 0 0 0.00% 0
22.09.07 70,500 1,200 626,779 0 0 0.00% 0
22.09.06 69,300 4,500 804,525 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.10 01:02 더보기 >