HD현대중공업

(329180)    I    코스피 운수장비 다이아몬드클럽 09.19 15:32
191,300 전일 187,600 고가 193,600 상한가 243,500 거래량
(주) 		191,687
3,700 1.97% 시가 190,900 저가 188,700 하한가 131,400 거래대금
(백만) 		36,675
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.09.19 187,600 3,700 191,687 25,823 9,026,650 10.17% 79,746,466
24.09.13 177,900 9,700 259,662 -35,654 9,000,827 10.14% 79,772,289
24.09.12 180,400 2,500 252,500 -4,546 9,036,481 10.18% 79,736,635
24.09.11 179,000 1,400 112,202 -11,146 9,041,027 10.18% 79,732,089
24.09.10 177,900 1,100 186,565 2,032 9,052,173 10.20% 79,720,943
24.09.09 175,900 2,000 143,603 49,571 9,050,141 10.19% 79,722,975
24.09.06 178,900 3,000 195,691 31,920 9,000,570 10.14% 79,772,546
24.09.05 186,300 7,400 286,719 8,968,650 8,968,650 10.10% 79,804,466
24.09.04 188,500 2,200 220,878 0 0 0.00% 0
24.09.03 185,500 3,000 181,185 0 0 0.00% 0
24.09.02 193,800 8,300 206,990 0 0 0.00% 0
24.08.30 189,000 4,800 236,462 0 0 0.00% 0
24.08.29 191,200 2,200 154,963 0 0 0.00% 0
24.08.28 190,900 300 219,732 0 0 0.00% 0
24.08.27 191,100 200 239,086 0 0 0.00% 0
24.08.26 198,200 7,100 308,439 0 0 0.00% 0
24.08.23 198,700 500 212,269 0 0 0.00% 0
24.08.22 205,000 6,300 472,308 0 0 0.00% 0
24.08.21 211,000 6,000 243,062 0 0 0.00% 0
24.08.20 211,000 0 179,046 0 0 0.00% 0
24.08.19 204,000 7,000 323,453 0 0 0.00% 0
24.08.16 206,000 2,000 318,716 0 0 0.00% 0
24.08.14 203,000 3,000 237,527 0 0 0.00% 0
24.08.13 208,500 5,500 222,794 0 0 0.00% 0
24.08.12 212,000 3,500 236,987 0 0 0.00% 0
24.08.09 216,000 4,000 320,140 0 0 0.00% 0
24.08.08 205,000 11,000 354,396 0 0 0.00% 0
24.08.07 205,000 0 299,607 0 0 0.00% 0
24.08.06 186,000 19,000 561,651 0 0 0.00% 0
24.08.05 209,000 23,000 725,211 0 0 0.00% 0
24.08.02 214,000 5,000 259,365 0 0 0.00% 0
24.08.01 211,000 3,000 264,321 0 0 0.00% 0
24.07.31 204,500 6,500 499,144 0 0 0.00% 0
24.07.30 208,000 3,500 218,879 0 0 0.00% 0
24.07.29 207,500 500 410,506 0 0 0.00% 0
24.07.26 177,500 30,000 1,072,438 0 0 0.00% 0
24.07.25 175,500 2,000 497,611 0 0 0.00% 0
24.07.24 174,900 600 215,794 0 0 0.00% 0
24.07.23 170,400 4,500 238,244 0 0 0.00% 0
24.07.22 164,300 6,100 273,703 0 0 0.00% 0
24.07.19 169,000 4,700 243,381 0 0 0.00% 0
24.07.18 171,200 2,200 274,568 0 0 0.00% 0
24.07.17 167,500 3,700 369,370 0 0 0.00% 0
24.07.16 160,000 7,500 322,317 0 0 0.00% 0
24.07.15 157,600 2,400 227,072 0 0 0.00% 0
24.07.12 157,300 300 153,743 0 0 0.00% 0
24.07.11 155,300 2,000 229,947 0 0 0.00% 0
24.07.10 152,400 2,900 288,618 0 0 0.00% 0
24.07.09 152,000 400 88,486 0 0 0.00% 0
24.07.08 148,800 3,200 189,405 0 0 0.00% 0
24.07.05 153,400 4,600 234,084 0 0 0.00% 0
24.07.04 151,900 1,500 188,030 0 0 0.00% 0
24.07.03 153,300 1,400 195,073 0 0 0.00% 0
24.07.02 155,100 1,800 192,403 0 0 0.00% 0
24.07.01 155,700 600 172,607 0 0 0.00% 0
24.06.28 156,400 700 204,625 0 0 0.00% 0
24.06.27 152,400 4,000 309,969 0 0 0.00% 0
24.06.26 149,900 2,500 208,247 0 0 0.00% 0
24.06.25 152,000 2,100 325,860 0 0 0.00% 0
24.06.24 146,300 5,700 460,837 0 0 0.00% 0
24.06.21 141,900 4,400 707,009 0 0 0.00% 0
24.06.20 138,800 3,100 254,050 0 0 0.00% 0
24.06.19 133,600 5,200 342,540 0 0 0.00% 0
24.06.18 134,500 900 125,836 0 0 0.00% 0
24.06.17 132,600 1,900 141,637 0 0 0.00% 0
24.06.14 130,400 2,200 229,961 0 0 0.00% 0
24.06.13 130,000 400 340,217 0 0 0.00% 0
24.06.12 129,700 300 199,869 0 0 0.00% 0
24.06.11 129,400 300 159,972 0 0 0.00% 0
24.06.10 129,600 200 106,831 0 0 0.00% 0
24.06.07 128,300 1,300 123,472 0 0 0.00% 0
24.06.05 129,500 1,200 123,564 0 0 0.00% 0
24.06.04 131,800 2,300 121,746 0 0 0.00% 0
24.06.03 128,700 3,100 237,238 0 0 0.00% 0
24.05.31 132,100 3,400 229,954 0 0 0.00% 0
24.05.30 132,000 100 132,463 0 0 0.00% 0
24.05.29 133,400 1,400 115,004 0 0 0.00% 0
24.05.28 133,000 400 129,265 0 0 0.00% 0
24.05.27 134,000 1,000 261,444 0 0 0.00% 0
24.05.24 132,800 1,200 243,299 0 0 0.00% 0
24.05.23 129,100 3,700 329,623 0 0 0.00% 0
24.05.22 130,800 1,700 245,738 0 0 0.00% 0
24.05.21 128,100 2,700 588,432 0 0 0.00% 0
24.05.20 130,200 2,100 449,842 0 0 0.00% 0
24.05.17 140,500 10,300 986,743 0 0 0.00% 0
24.05.16 142,300 1,800 161,488 0 0 0.00% 0
24.05.14 143,500 1,200 154,268 0 0 0.00% 0
24.05.13 136,300 7,200 357,297 0 0 0.00% 0
24.05.10 135,500 800 87,076 0 0 0.00% 0
24.05.09 137,400 1,900 222,431 0 0 0.00% 0
24.05.08 140,000 2,600 181,208 0 0 0.00% 0
24.05.07 133,600 6,400 213,263 0 0 0.00% 0
24.05.03 136,200 2,600 121,570 0 0 0.00% 0
24.05.02 137,700 1,500 95,803 0 0 0.00% 0
24.04.30 140,800 3,100 151,387 0 0 0.00% 0
24.04.29 139,500 1,300 261,095 0 0 0.00% 0
24.04.26 128,000 11,500 673,988 0 0 0.00% 0
24.04.25 130,200 2,200 272,140 0 0 0.00% 0
24.04.24 127,200 3,000 458,011 0 0 0.00% 0
24.04.23 122,600 4,600 381,984 0 0 0.00% 0
24.04.22 123,400 800 161,838 0 0 0.00% 0
24.04.19 120,300 3,100 271,078 0 0 0.00% 0
24.04.18 111,300 9,000 407,408 0 0 0.00% 0
24.04.17 112,000 700 138,306 0 0 0.00% 0
24.04.16 118,300 6,300 191,116 0 0 0.00% 0
24.04.15 117,900 400 78,723 0 0 0.00% 0
24.04.12 114,500 3,400 144,364 0 0 0.00% 0
24.04.11 117,200 2,700 153,040 0 0 0.00% 0
24.04.09 118,500 1,300 171,314 0 0 0.00% 0
24.04.08 122,100 3,600 102,344 0 0 0.00% 0
24.04.05 121,700 400 72,421 0 0 0.00% 0
24.04.04 122,700 1,000 130,501 0 0 0.00% 0
24.04.03 124,900 2,200 133,743 0 0 0.00% 0
24.04.02 121,300 3,600 195,267 0 0 0.00% 0
24.04.01 118,000 3,300 125,709 0 0 0.00% 0
24.03.29 118,700 700 162,651 0 0 0.00% 0
24.03.28 119,400 700 118,739 0 0 0.00% 0
24.03.27 122,300 2,900 188,592 0 0 0.00% 0
24.03.26 124,700 2,400 111,733 0 0 0.00% 0
24.03.25 125,100 400 91,891 0 0 0.00% 0
24.03.22 126,100 1,000 112,267 0 0 0.00% 0
24.03.21 125,800 300 164,461 0 0 0.00% 0
24.03.20 122,300 3,500 171,840 0 0 0.00% 0
24.03.19 123,100 800 134,412 0 0 0.00% 0
24.03.18 117,100 6,000 361,283 0 0 0.00% 0
24.03.15 119,800 2,700 250,063 0 0 0.00% 0
24.03.14 111,100 8,700 510,289 0 0 0.00% 0
24.03.13 112,600 1,500 100,598 0 0 0.00% 0
24.03.12 113,200 600 110,269 0 0 0.00% 0
24.03.11 110,900 2,300 128,720 0 0 0.00% 0
24.03.08 111,600 700 83,243 0 0 0.00% 0
24.03.07 111,500 100 72,127 0 0 0.00% 0
24.03.06 112,300 800 100,653 0 0 0.00% 0
24.03.05 113,600 1,300 123,386 0 0 0.00% 0
24.03.04 117,900 4,300 177,798 0 0 0.00% 0
24.02.29 119,500 1,600 125,110 0 0 0.00% 0
24.02.28 114,900 4,600 260,509 0 0 0.00% 0
24.02.27 109,700 5,200 243,616 0 0 0.00% 0
24.02.26 111,400 1,700 80,496 0 0 0.00% 0
24.02.23 110,800 600 50,259 0 0 0.00% 0
24.02.22 111,700 900 39,714 0 0 0.00% 0
24.02.21 109,600 2,100 102,225 0 0 0.00% 0
24.02.20 110,900 1,300 65,025 0 0 0.00% 0
24.02.19 110,400 500 91,389 0 0 0.00% 0
24.02.16 110,000 400 93,598 0 0 0.00% 0
24.02.15 109,600 400 116,492 0 0 0.00% 0
24.02.14 110,400 800 129,832 0 0 0.00% 0
24.02.13 112,000 1,600 215,566 0 0 0.00% 0
24.02.08 113,600 1,600 140,943 0 0 0.00% 0
24.02.07 115,300 1,700 121,034 0 0 0.00% 0
24.02.06 117,500 2,200 68,192 0 0 0.00% 0
24.02.05 113,900 3,600 150,486 0 0 0.00% 0
24.02.02 112,800 1,100 127,021 0 0 0.00% 0
24.02.01 114,100 1,300 203,993 0 0 0.00% 0
24.01.31 115,200 1,100 107,379 0 0 0.00% 0
24.01.30 118,300 3,100 109,463 0 0 0.00% 0
24.01.29 119,900 1,600 53,947 0 0 0.00% 0
24.01.26 119,900 0 60,371 0 0 0.00% 0
24.01.25 117,400 2,500 62,727 0 0 0.00% 0
24.01.24 119,000 1,600 61,333 0 0 0.00% 0
24.01.23 119,000 0 126,920 0 0 0.00% 0
24.01.22 120,000 1,000 55,963 0 0 0.00% 0
24.01.19 115,200 4,800 74,781 0 0 0.00% 0
24.01.18 113,900 1,300 90,619 0 0 0.00% 0
24.01.17 118,900 5,000 99,673 0 0 0.00% 0
24.01.16 121,200 2,300 42,648 0 0 0.00% 0
24.01.15 119,000 2,200 54,868 0 0 0.00% 0
24.01.12 118,500 500 40,244 0 0 0.00% 0
24.01.11 122,100 3,600 118,303 0 0 0.00% 0
24.01.10 122,500 400 63,072 0 0 0.00% 0
24.01.09 124,500 2,000 61,011 0 0 0.00% 0
24.01.08 121,000 3,500 110,622 0 0 0.00% 0
24.01.05 120,900 100 46,792 0 0 0.00% 0
24.01.04 121,500 600 93,970 0 0 0.00% 0
24.01.03 127,000 5,500 134,371 0 0 0.00% 0
24.01.02 129,000 2,000 84,076 0 0 0.00% 0
23.12.28 125,500 3,500 127,033 0 0 0.00% 0
23.12.27 121,900 3,600 74,383 0 0 0.00% 0
23.12.26 122,700 800 53,431 0 0 0.00% 0
23.12.22 120,700 2,000 74,492 0 0 0.00% 0
23.12.21 122,500 1,800 72,931 0 0 0.00% 0
23.12.20 120,000 2,500 113,073 0 0 0.00% 0
23.12.19 121,300 1,300 65,659 0 0 0.00% 0
23.12.18 124,300 3,000 96,902 0 0 0.00% 0
23.12.15 124,300 0 78,017 0 0 0.00% 0
23.12.14 120,500 3,800 138,133 0 0 0.00% 0
23.12.13 122,900 2,400 116,011 0 0 0.00% 0
23.12.12 121,700 1,200 74,134 0 0 0.00% 0
23.12.11 123,100 1,400 95,412 0 0 0.00% 0
23.12.08 125,400 2,300 106,475 0 0 0.00% 0
23.12.07 125,000 400 99,423 0 0 0.00% 0
23.12.06 131,800 6,800 304,506 0 0 0.00% 0
23.12.05 133,800 2,000 109,283 0 0 0.00% 0
23.12.04 128,900 4,900 188,535 0 0 0.00% 0
23.12.01 125,200 3,700 184,976 0 0 0.00% 0
23.11.30 122,700 2,500 77,660 0 0 0.00% 0
23.11.29 125,000 2,300 92,595 0 0 0.00% 0
23.11.28 124,200 800 161,626 0 0 0.00% 0
23.11.27 119,900 4,300 94,849 0 0 0.00% 0
23.11.24 121,800 1,900 71,415 0 0 0.00% 0
23.11.23 123,500 1,700 79,493 0 0 0.00% 0
23.11.22 118,400 5,100 151,285 0 0 0.00% 0
23.11.21 114,700 3,700 169,050 0 0 0.00% 0
23.11.20 111,400 3,300 131,686 0 0 0.00% 0
23.11.17 112,200 800 41,701 0 0 0.00% 0
23.11.16 112,600 700 63,841 0 0 0.00% 0
23.11.15 108,600 4,000 116,334 0 0 0.00% 0
23.11.14 108,100 500 74,342 0 0 0.00% 0
23.11.13 111,400 3,300 76,472 0 0 0.00% 0
23.11.10 110,900 500 45,666 0 0 0.00% 0
23.11.09 111,000 100 92,679 0 0 0.00% 0
23.11.08 113,900 2,900 93,326 0 0 0.00% 0
23.11.07 115,800 1,900 70,680 0 0 0.00% 0
23.11.06 111,400 4,400 170,209 0 0 0.00% 0
23.11.03 108,200 3,200 85,997 0 0 0.00% 0
23.11.02 102,800 5,400 115,017 0 0 0.00% 0
23.11.01 102,100 700 91,015 0 0 0.00% 0
23.10.31 107,900 5,800 168,586 0 0 0.00% 0
23.10.30 110,000 2,100 139,855 0 0 0.00% 0
23.10.27 107,800 2,200 122,647 0 0 0.00% 0
23.10.26 114,700 6,900 349,052 0 0 0.00% 0
23.10.25 109,000 5,700 104,582 0 0 0.00% 0
23.10.24 109,300 300 62,825 0 0 0.00% 0
23.10.23 109,800 500 42,670 0 0 0.00% 0
23.10.20 111,600 1,800 72,337 0 0 0.00% 0
23.10.19 115,700 4,100 89,120 0 0 0.00% 0
23.10.18 115,900 200 25,640 0 0 0.00% 0
23.10.17 116,000 100 62,476 0 0 0.00% 0
23.10.16 113,800 2,200 120,903 0 0 0.00% 0
23.10.13 116,300 2,500 69,341 0 0 0.00% 0
23.10.12 116,000 300 81,992 0 0 0.00% 0
23.10.11 112,800 3,200 78,508 0 0 0.00% 0
23.10.10 111,700 1,100 77,659 0 0 0.00% 0
23.10.06 112,000 300 69,726 0 0 0.00% 0
23.10.05 116,500 4,500 158,043 0 0 0.00% 0
23.10.04 121,200 4,700 145,572 0 0 0.00% 0
23.09.27 120,300 900 66,520 0 0 0.00% 0
23.09.26 124,100 3,800 89,555 0 0 0.00% 0
23.09.25 124,500 400 52,209 0 0 0.00% 0
23.09.22 125,600 1,100 109,255 0 0 0.00% 0
23.09.21 127,300 1,700 67,132 0 0 0.00% 0
23.09.20 127,000 300 34,785 0 0 0.00% 0
23.09.19 127,700 700 36,110 0 0 0.00% 0
23.09.18 128,600 900 35,341 0 0 0.00% 0
23.09.15 127,100 1,500 101,807 0 0 0.00% 0
23.09.14 127,000 100 77,542 0 0 0.00% 0
23.09.13 127,200 200 42,900 0 0 0.00% 0
23.09.12 128,700 1,500 51,847 0 0 0.00% 0
23.09.11 125,200 3,500 102,030 0 0 0.00% 0
23.09.08 125,700 500 47,551 0 0 0.00% 0
23.09.07 126,800 1,100 68,166 0 0 0.00% 0
23.09.06 126,400 400 74,658 0 0 0.00% 0
23.09.05 128,900 2,500 67,626 0 0 0.00% 0
23.09.04 128,000 900 40,471 0 0 0.00% 0
23.09.01 130,800 2,800 106,867 0 0 0.00% 0
23.08.31 131,500 700 95,343 0 0 0.00% 0
23.08.30 133,400 1,900 71,203 0 0 0.00% 0
23.08.29 131,100 2,300 169,383 0 0 0.00% 0
23.08.28 120,100 11,000 206,002 0 0 0.00% 0
23.08.25 121,100 1,000 64,268 0 0 0.00% 0
23.08.24 120,600 500 104,128 0 0 0.00% 0
23.08.23 122,100 1,500 84,718 0 0 0.00% 0
23.08.22 121,800 300 85,207 0 0 0.00% 0
23.08.21 121,000 800 84,968 0 0 0.00% 0
23.08.18 122,700 1,700 131,337 0 0 0.00% 0
23.08.17 124,000 1,300 129,188 0 0 0.00% 0
23.08.16 127,700 3,700 101,181 0 0 0.00% 0
23.08.14 132,500 4,800 195,171 0 0 0.00% 0
23.08.11 132,000 500 97,343 0 0 0.00% 0
23.08.10 134,300 2,300 94,955 0 0 0.00% 0
23.08.09 135,500 1,200 70,290 0 0 0.00% 0
23.08.08 134,400 1,100 90,067 0 0 0.00% 0
23.08.07 136,300 1,900 79,505 0 0 0.00% 0
23.08.04 135,800 500 87,155 0 0 0.00% 0
23.08.03 138,300 2,500 92,208 0 0 0.00% 0
23.08.02 139,300 1,000 125,164 0 0 0.00% 0
23.08.01 139,700 400 125,269 0 0 0.00% 0
23.07.31 135,700 4,000 116,660 0 0 0.00% 0
23.07.28 130,900 4,800 174,090 0 0 0.00% 0
23.07.27 139,000 8,100 292,077 0 0 0.00% 0
23.07.26 141,500 2,700 99,510 0 0 0.00% 0
23.07.25 140,600 900 145,423 0 0 0.00% 0
23.07.24 142,600 2,000 144,591 0 0 0.00% 0
23.07.21 143,000 400 91,112 0 0 0.00% 0
23.07.20 144,800 1,800 143,183 0 0 0.00% 0
23.07.19 142,700 2,100 113,042 0 0 0.00% 0
23.07.18 146,600 3,900 184,524 0 0 0.00% 0
23.07.17 147,800 1,200 135,315 0 0 0.00% 0
23.07.14 145,500 2,300 140,662 0 0 0.00% 0
23.07.13 142,700 2,800 188,221 0 0 0.00% 0
23.07.12 140,000 2,700 249,949 0 0 0.00% 0
23.07.11 137,900 2,100 167,303 0 0 0.00% 0
23.07.10 136,000 1,900 111,286 0 0 0.00% 0
23.07.07 136,300 300 113,240 0 0 0.00% 0
23.07.06 136,000 300 167,202 0 0 0.00% 0
23.07.05 136,000 0 112,916 0 0 0.00% 0
23.07.04 131,600 4,400 189,899 0 0 0.00% 0
23.07.03 131,700 100 164,387 0 0 0.00% 0
23.06.30 129,300 2,400 110,948 0 0 0.00% 0
23.06.29 128,500 800 91,946 0 0 0.00% 0
23.06.28 130,600 2,100 80,197 0 0 0.00% 0
23.06.27 131,000 400 80,822 0 0 0.00% 0
23.06.26 128,100 2,900 127,014 0 0 0.00% 0
23.06.23 130,300 2,200 81,921 0 0 0.00% 0
23.06.22 129,100 1,200 129,012 0 0 0.00% 0
23.06.21 130,400 1,300 218,560 0 0 0.00% 0
23.06.20 125,500 4,900 290,655 0 0 0.00% 0
23.06.19 127,400 1,900 165,429 0 0 0.00% 0
23.06.16 125,800 1,600 227,233 0 0 0.00% 0
23.06.15 124,100 1,700 134,638 0 0 0.00% 0
23.06.14 124,200 100 143,305 0 0 0.00% 0
23.06.13 125,200 1,000 109,444 0 0 0.00% 0
23.06.12 124,900 300 130,949 0 0 0.00% 0
23.06.09 127,300 2,400 216,770 0 0 0.00% 0
23.06.08 125,500 1,800 316,966 0 0 0.00% 0
23.06.07 124,800 700 204,452 0 0 0.00% 0
23.06.05 117,400 7,400 389,087 0 0 0.00% 0
23.06.02 116,600 800 143,266 0 0 0.00% 0
23.06.01 116,100 500 146,812 0 0 0.00% 0
23.05.31 119,300 3,200 519,409 0 0 0.00% 0
23.05.30 118,700 600 186,469 0 0 0.00% 0
23.05.26 119,500 800 158,225 0 0 0.00% 0
23.05.25 120,300 800 150,649 0 0 0.00% 0
23.05.24 118,800 1,500 296,864 0 0 0.00% 0
23.05.23 119,100 300 156,927 0 0 0.00% 0
23.05.22 112,900 6,200 336,649 0 0 0.00% 0
23.05.19 111,600 1,300 110,395 0 0 0.00% 0
23.05.18 111,000 600 95,489 0 0 0.00% 0
23.05.17 112,400 1,400 85,383 0 0 0.00% 0
23.05.16 113,100 700 64,401 0 0 0.00% 0
23.05.15 112,600 500 90,582 0 0 0.00% 0
23.05.12 115,200 2,600 161,863 0 0 0.00% 0
23.05.11 112,300 2,900 240,189 0 0 0.00% 0
23.05.10 113,300 1,000 123,749 0 0 0.00% 0
23.05.09 108,900 4,400 305,868 0 0 0.00% 0
23.05.08 108,100 800 132,403 0 0 0.00% 0
23.05.04 109,300 1,200 78,999 0 0 0.00% 0
23.05.03 110,700 1,400 107,011 0 0 0.00% 0
23.05.02 109,600 1,100 178,630 0 0 0.00% 0
23.04.28 105,600 4,000 263,911 0 0 0.00% 0
23.04.27 108,600 3,000 193,234 0 0 0.00% 0
23.04.26 109,800 1,200 140,823 0 0 0.00% 0
23.04.25 109,900 100 192,648 0 0 0.00% 0
23.04.24 109,900 0 153,292 0 0 0.00% 0
23.04.21 111,800 1,900 182,002 0 0 0.00% 0
23.04.20 110,000 1,400 272,461 0 0 0.00% 0
23.04.19 105,400 4,600 392,644 0 0 0.00% 0
23.04.18 105,700 300 126,727 0 0 0.00% 0
23.04.17 104,700 1,000 170,910 0 0 0.00% 0
23.04.14 101,300 3,200 355,138 0 0 0.00% 0
23.04.13 100,400 900 147,561 0 0 0.00% 0
23.04.12 98,400 2,000 215,114 0 0 0.00% 0
23.04.11 99,200 800 194,111 0 0 0.00% 0
23.04.10 99,900 700 184,496 0 0 0.00% 0
23.04.07 99,100 800 99,171 0 0 0.00% 0
23.04.06 101,000 1,900 140,648 0 0 0.00% 0
23.04.05 101,400 400 142,867 0 0 0.00% 0
23.04.04 100,400 1,000 148,232 0 0 0.00% 0
23.04.03 100,000 400 148,957 0 0 0.00% 0
23.03.31 99,200 800 155,589 0 0 0.00% 0
23.03.30 99,500 300 175,943 0 0 0.00% 0
23.03.29 99,700 200 136,916 0 0 0.00% 0
23.03.28 97,100 2,600 278,308 0 0 0.00% 0
23.03.27 97,400 300 177,513 0 0 0.00% 0
23.03.24 98,400 1,000 146,303 0 0 0.00% 0
23.03.23 98,200 200 124,589 0 0 0.00% 0
23.03.22 100,600 2,400 180,458 0 0 0.00% 0
23.03.21 96,300 4,300 288,473 0 0 0.00% 0
23.03.20 95,700 600 151,819 0 0 0.00% 0
23.03.17 94,800 900 259,040 0 0 0.00% 0
23.03.16 96,700 1,900 159,679 0 0 0.00% 0
23.03.15 93,800 2,900 213,257 0 0 0.00% 0
23.03.14 98,400 4,600 202,117 0 0 0.00% 0
23.03.13 94,900 3,500 324,303 0 0 0.00% 0
23.03.10 96,500 1,600 243,989 0 0 0.00% 0
23.03.09 97,400 900 231,545 0 0 0.00% 0
23.03.08 100,200 2,800 422,831 0 0 0.00% 0
23.03.07 102,100 1,900 354,548 0 0 0.00% 0
23.03.06 104,200 2,100 402,015 0 0 0.00% 0
23.03.03 105,900 1,700 293,650 0 0 0.00% 0
23.03.02 106,400 500 199,334 0 0 0.00% 0
23.02.28 108,900 2,500 283,464 0 0 0.00% 0
23.02.27 110,900 2,000 106,043 0 0 0.00% 0
23.02.24 112,000 1,100 100,609 0 0 0.00% 0
23.02.23 112,800 800 130,287 0 0 0.00% 0
23.02.22 112,200 600 208,442 0 0 0.00% 0
23.02.21 108,000 4,200 285,081 0 0 0.00% 0
23.02.20 107,300 700 128,757 0 0 0.00% 0
23.02.17 106,600 700 135,584 0 0 0.00% 0
23.02.16 106,000 600 159,033 0 0 0.00% 0
23.02.15 110,000 4,000 323,543 0 0 0.00% 0
23.02.14 109,800 200 138,603 0 0 0.00% 0
23.02.13 108,600 1,200 168,741 0 0 0.00% 0
23.02.10 107,000 1,600 200,471 0 0 0.00% 0
23.02.09 107,800 800 137,372 0 0 0.00% 0
23.02.08 108,600 800 157,401 0 0 0.00% 0
23.02.06 112,200 1,600 152,616 0 0 0.00% 0
23.02.03 111,200 1,000 167,215 0 0 0.00% 0
23.02.02 111,300 100 116,170 0 0 0.00% 0
23.02.01 110,800 500 109,407 0 0 0.00% 0
23.01.31 110,000 800 192,687 0 0 0.00% 0
23.01.30 113,300 3,300 155,066 0 0 0.00% 0
23.01.27 108,100 4,800 355,138 0 0 0.00% 0
23.01.25 108,500 400 84,153 0 0 0.00% 0
23.01.20 108,500 1,000 104,257 0 0 0.00% 0
23.01.19 107,500 1,000 106,057 0 0 0.00% 0
23.01.18 108,500 1,500 125,996 0 0 0.00% 0
23.01.17 110,000 1,000 157,107 0 0 0.00% 0
23.01.16 109,000 2,000 135,704 0 0 0.00% 0
23.01.13 111,000 1,500 176,787 0 0 0.00% 0
23.01.12 109,500 2,000 171,093 0 0 0.00% 0
23.01.11 107,500 1,000 118,827 0 0 0.00% 0
23.01.10 106,500 2,000 160,300 0 0 0.00% 0
23.01.09 108,500 4,500 241,727 0 0 0.00% 0
23.01.06 104,000 2,000 272,218 0 0 0.00% 0
23.01.05 106,000 3,000 320,689 0 0 0.00% 0
23.01.04 109,000 5,500 518,368 0 0 0.00% 0
23.01.03 114,500 3,000 145,578 0 0 0.00% 0
23.01.02 117,500 1,500 90,731 0 0 0.00% 0
22.12.29 116,000 4,500 116,649 0 0 0.00% 0
22.12.28 120,500 500 95,776 0 0 0.00% 0
22.12.27 121,000 1,000 107,898 0 0 0.00% 0
22.12.26 120,000 500 74,760 0 0 0.00% 0
22.12.23 120,500 1,500 98,840 0 0 0.00% 0
22.12.22 122,000 1,000 155,591 0 0 0.00% 0
22.12.21 121,000 3,500 224,620 0 0 0.00% 0
22.12.20 117,500 1,500 75,541 0 0 0.00% 0
22.12.19 119,000 500 64,634 0 0 0.00% 0
22.12.16 118,500 2,500 151,048 0 0 0.00% 0
22.12.15 116,000 2,500 136,807 0 0 0.00% 0
22.12.14 118,500 0 76,825 0 0 0.00% 0
22.12.13 118,500 3,500 166,478 0 0 0.00% 0
22.12.12 115,000 1,000 50,234 0 0 0.00% 0
22.12.09 116,000 1,500 144,862 0 0 0.00% 0
22.12.08 117,500 1,000 119,623 0 0 0.00% 0
22.12.07 118,500 500 141,872 0 0 0.00% 0
22.12.06 119,000 4,500 361,225 0 0 0.00% 0
22.12.05 114,500 500 139,903 0 0 0.00% 0
22.12.02 115,000 3,500 146,860 0 0 0.00% 0
22.12.01 118,500 0 172,188 0 0 0.00% 0
22.11.30 118,500 4,500 318,817 0 0 0.00% 0
22.11.29 114,000 1,000 94,724 0 0 0.00% 0
22.11.28 113,000 1,500 166,554 0 0 0.00% 0
22.11.25 114,500 0 89,084 0 0 0.00% 0
22.11.24 114,500 0 97,547 0 0 0.00% 0
22.11.23 114,500 2,000 126,219 0 0 0.00% 0
22.11.22 116,500 2,500 109,180 0 0 0.00% 0
22.11.21 114,000 3,500 104,812 0 0 0.00% 0
22.11.18 117,500 4,000 239,547 0 0 0.00% 0
22.11.17 113,500 1,500 120,432 0 0 0.00% 0
22.11.16 115,000 500 103,852 0 0 0.00% 0
22.11.15 115,500 500 151,638 0 0 0.00% 0
22.11.14 115,000 500 157,098 0 0 0.00% 0
22.11.11 115,500 5,500 380,766 0 0 0.00% 0
22.11.10 110,000 3,000 259,983 0 0 0.00% 0
22.11.09 113,000 2,000 192,786 0 0 0.00% 0
22.11.08 115,000 1,000 128,187 0 0 0.00% 0
22.11.07 114,000 2,500 165,950 0 0 0.00% 0
22.11.04 116,500 5,500 302,475 0 0 0.00% 0
22.11.03 111,000 1,000 151,422 0 0 0.00% 0
22.11.02 112,000 2,000 213,653 0 0 0.00% 0
22.11.01 110,000 1,000 145,687 0 0 0.00% 0
22.10.31 109,000 500 170,022 0 0 0.00% 0
22.10.28 109,500 2,000 260,069 0 0 0.00% 0
22.10.27 107,500 2,000 260,349 0 0 0.00% 0
22.10.26 105,500 1,500 242,120 0 0 0.00% 0
22.10.25 104,000 2,000 385,591 0 0 0.00% 0
22.10.24 106,000 0 238,598 0 0 0.00% 0
22.10.21 106,000 2,500 456,982 0 0 0.00% 0
22.10.20 108,500 3,000 372,830 0 0 0.00% 0
22.10.19 111,500 3,000 251,686 0 0 0.00% 0
22.10.18 114,500 2,500 302,172 0 0 0.00% 0
22.10.17 117,000 0 209,122 0 0 0.00% 0
22.10.14 117,000 1,500 219,175 0 0 0.00% 0
22.10.13 115,500 6,000 218,544 0 0 0.00% 0
22.10.12 121,500 5,000 191,384 0 0 0.00% 0
22.10.11 116,500 5,500 226,389 0 0 0.00% 0
22.10.07 122,000 2,500 189,383 0 0 0.00% 0
22.10.06 124,500 5,000 258,139 0 0 0.00% 0
22.10.05 119,500 0 228,701 0 0 0.00% 0
22.10.04 119,500 4,500 196,736 0 0 0.00% 0
22.09.30 115,000 1,500 277,750 0 0 0.00% 0
22.09.29 116,500 2,000 186,286 0 0 0.00% 0
22.09.28 114,500 5,500 281,516 0 0 0.00% 0
22.09.27 120,000 3,000 275,953 0 0 0.00% 0
22.09.26 117,000 7,000 436,692 0 0 0.00% 0
22.09.23 124,000 1,500 246,679 0 0 0.00% 0
22.09.22 125,500 4,500 529,827 0 0 0.00% 0
22.09.21 121,000 0 329,303 0 0 0.00% 0
22.09.20 121,000 5,000 334,804 0 0 0.00% 0
22.09.19 116,000 4,000 674,989 0 0 0.00% 0
22.09.16 120,000 5,000 410,038 0 0 0.00% 0
22.09.15 125,000 0 185,523 0 0 0.00% 0
22.09.14 125,000 2,500 190,555 0 0 0.00% 0
22.09.13 127,500 500 204,311 0 0 0.00% 0
22.09.08 127,000 1,500 274,985 0 0 0.00% 0
22.09.07 128,500 6,500 276,763 0 0 0.00% 0
22.09.06 135,000 2,000 158,319 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    09.20 00:45 더보기 >