성일하이텍

(365340)    I    코스닥 제조 11.22 12:53
46,200 전일 44,750 고가 46,200 상한가 58,100 거래량
(주)
11,198
1,450 3.24% 시가 44,750 저가 44,550 하한가 31,350 거래대금
(백만)
512
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 43,700 1,050 16,035 -395 314,301 2.59% 11,823,046
24.11.20 43,550 150 16,160 26 314,696 2.59% 11,822,651
24.11.19 43,600 50 13,587 16,405 314,670 2.59% 11,822,677
24.11.18 42,000 1,600 23,516 -5,674 298,265 2.46% 11,839,082
24.11.15 46,200 4,200 87,333 -8,875 303,939 2.50% 11,833,408
24.11.14 47,400 1,200 31,645 16,347 312,814 2.58% 11,824,533
24.11.13 48,400 1,000 42,487 -1,377 296,467 2.44% 11,840,880
24.11.12 50,300 1,900 41,776 -10,470 297,844 2.45% 11,839,503
24.11.11 53,100 2,800 36,543 5,922 308,314 2.54% 11,829,033
24.11.08 52,800 300 22,419 -305 302,392 2.49% 11,834,955
24.11.07 54,800 2,000 22,588 302,697 302,697 2.49% 11,834,650
24.11.06 56,600 1,800 24,899 0 0 0.00% 0
24.11.05 56,800 200 12,195 0 0 0.00% 0
24.11.04 54,600 2,200 25,614 0 0 0.00% 0
24.11.01 54,900 300 10,602 0 0 0.00% 0
24.10.31 54,100 800 15,711 0 0 0.00% 0
24.10.30 55,000 900 11,178 0 0 0.00% 0
24.10.29 54,700 300 16,352 0 0 0.00% 0
24.10.28 53,000 1,700 21,497 0 0 0.00% 0
24.10.25 52,500 500 17,011 0 0 0.00% 0
24.10.24 54,000 1,500 15,236 0 0 0.00% 0
24.10.23 52,300 1,700 22,666 0 0 0.00% 0
24.10.22 54,200 1,900 17,880 0 0 0.00% 0
24.10.21 54,100 100 8,867 0 0 0.00% 0
24.10.18 55,800 1,700 26,409 0 0 0.00% 0
24.10.17 55,900 100 8,463 0 0 0.00% 0
24.10.16 56,800 900 14,210 0 0 0.00% 0
24.10.15 57,000 200 13,125 0 0 0.00% 0
24.10.14 58,100 1,100 15,655 0 0 0.00% 0
24.10.11 60,200 2,100 21,875 0 0 0.00% 0
24.10.10 60,200 0 24,764 0 0 0.00% 0
24.10.08 59,300 900 26,713 0 0 0.00% 0
24.10.07 58,300 1,000 21,965 0 0 0.00% 0
24.10.04 58,300 0 20,889 0 0 0.00% 0
24.10.02 58,600 300 27,381 0 0 0.00% 0
24.09.30 58,000 600 58,765 0 0 0.00% 0
24.09.27 58,000 0 21,661 0 0 0.00% 0
24.09.26 57,300 700 21,133 0 0 0.00% 0
24.09.25 56,900 400 35,000 0 0 0.00% 0
24.09.24 54,300 2,600 38,539 0 0 0.00% 0
24.09.23 52,600 1,700 20,795 0 0 0.00% 0
24.09.20 53,900 1,300 36,055 0 0 0.00% 0
24.09.19 53,300 600 23,213 0 0 0.00% 0
24.09.13 53,500 200 14,593 0 0 0.00% 0
24.09.12 51,400 2,100 34,060 0 0 0.00% 0
24.09.11 51,200 200 19,963 0 0 0.00% 0
24.09.10 53,000 1,800 28,976 0 0 0.00% 0
24.09.09 52,900 100 21,054 0 0 0.00% 0
24.09.06 54,400 1,500 18,841 0 0 0.00% 0
24.09.05 55,000 600 16,922 0 0 0.00% 0
24.09.04 57,100 2,100 25,529 0 0 0.00% 0
24.09.03 57,900 800 35,839 0 0 0.00% 0
24.09.02 55,800 2,100 51,355 0 0 0.00% 0
24.08.30 54,900 900 17,169 0 0 0.00% 0
24.08.29 54,100 800 15,778 0 0 0.00% 0
24.08.28 54,500 400 13,203 0 0 0.00% 0
24.08.27 54,500 0 10,806 0 0 0.00% 0
24.08.26 54,600 100 16,026 0 0 0.00% 0
24.08.23 55,500 900 16,141 0 0 0.00% 0
24.08.22 54,900 600 23,536 0 0 0.00% 0
24.08.21 54,300 600 22,004 0 0 0.00% 0
24.08.20 52,300 2,000 27,235 0 0 0.00% 0
24.08.19 55,500 3,200 44,290 0 0 0.00% 0
24.08.16 56,400 900 21,522 0 0 0.00% 0
24.08.14 55,000 1,400 24,303 0 0 0.00% 0
24.08.13 55,800 800 18,460 0 0 0.00% 0
24.08.12 55,400 400 26,733 0 0 0.00% 0
24.08.09 54,100 1,300 26,577 0 0 0.00% 0
24.08.08 56,000 1,900 22,851 0 0 0.00% 0
24.08.07 56,700 700 33,331 0 0 0.00% 0
24.08.06 52,400 4,300 76,839 0 0 0.00% 0
24.08.05 61,000 8,600 74,873 0 0 0.00% 0
24.08.02 62,500 1,500 21,951 0 0 0.00% 0
24.08.01 60,600 1,900 21,996 0 0 0.00% 0
24.07.31 61,900 1,300 29,341 0 0 0.00% 0
24.07.30 62,200 300 22,646 0 0 0.00% 0
24.07.29 62,500 300 22,667 0 0 0.00% 0
24.07.26 62,400 100 24,928 0 0 0.00% 0
24.07.25 62,600 200 56,595 0 0 0.00% 0
24.07.24 65,700 3,100 84,020 0 0 0.00% 0
24.07.23 68,200 2,500 40,475 0 0 0.00% 0
24.07.22 69,500 1,300 31,204 0 0 0.00% 0
24.07.19 69,900 400 29,548 0 0 0.00% 0
24.07.18 69,500 400 28,287 0 0 0.00% 0
24.07.17 69,200 300 29,468 0 0 0.00% 0
24.07.16 71,100 1,900 53,237 0 0 0.00% 0
24.07.15 73,100 2,000 69,046 0 0 0.00% 0
24.07.12 74,100 1,000 61,799 0 0 0.00% 0
24.07.11 74,100 0 188,919 0 0 0.00% 0
24.07.10 76,000 1,900 40,845 0 0 0.00% 0
24.07.09 76,000 0 21,591 0 0 0.00% 0
24.07.08 75,800 200 26,695 0 0 0.00% 0
24.07.05 76,000 200 13,325 0 0 0.00% 0
24.07.04 76,400 400 15,956 0 0 0.00% 0
24.07.03 76,000 400 19,730 0 0 0.00% 0
24.07.02 77,500 1,500 21,241 0 0 0.00% 0
24.07.01 76,100 1,400 17,651 0 0 0.00% 0
24.06.28 76,100 0 13,441 0 0 0.00% 0
24.06.27 77,300 1,200 23,115 0 0 0.00% 0
24.06.26 77,000 300 13,060 0 0 0.00% 0
24.06.25 76,600 400 14,849 0 0 0.00% 0
24.06.24 78,300 1,700 21,793 0 0 0.00% 0
24.06.21 79,100 800 18,514 0 0 0.00% 0
24.06.20 79,100 0 20,234 0 0 0.00% 0
24.06.19 79,400 300 16,594 0 0 0.00% 0
24.06.18 79,300 100 16,971 0 0 0.00% 0
24.06.17 80,500 1,200 20,456 0 0 0.00% 0
24.06.14 82,700 2,200 36,673 0 0 0.00% 0
24.06.13 84,400 1,700 46,033 0 0 0.00% 0
24.06.12 85,000 600 29,557 0 0 0.00% 0
24.06.11 83,100 1,900 55,780 0 0 0.00% 0
24.06.10 84,300 1,200 25,168 0 0 0.00% 0
24.06.07 85,000 700 32,406 0 0 0.00% 0
24.06.05 82,200 2,800 69,338 0 0 0.00% 0
24.06.04 81,700 500 30,241 0 0 0.00% 0
24.06.03 81,300 400 18,755 0 0 0.00% 0
24.05.31 80,300 1,000 31,885 0 0 0.00% 0
24.05.30 79,500 800 21,482 0 0 0.00% 0
24.05.29 80,800 1,300 21,026 0 0 0.00% 0
24.05.28 82,100 1,300 19,732 0 0 0.00% 0
24.05.27 80,200 1,900 25,552 0 0 0.00% 0
24.05.24 80,700 500 16,453 0 0 0.00% 0
24.05.23 79,100 1,600 24,890 0 0 0.00% 0
24.05.22 79,500 400 20,195 0 0 0.00% 0
24.05.21 82,200 2,700 33,860 0 0 0.00% 0
24.05.20 82,200 0 37,697 0 0 0.00% 0
24.05.17 80,700 1,500 254,875 0 0 0.00% 0
24.05.16 79,900 800 15,754 0 0 0.00% 0
24.05.14 79,900 0 13,296 0 0 0.00% 0
24.05.13 81,600 1,700 15,106 0 0 0.00% 0
24.05.10 81,000 600 12,427 0 0 0.00% 0
24.05.09 83,800 2,800 28,290 0 0 0.00% 0
24.05.08 82,700 1,100 27,606 0 0 0.00% 0
24.05.07 81,500 1,200 28,878 0 0 0.00% 0
24.05.03 80,800 700 28,599 0 0 0.00% 0
24.05.02 80,100 700 18,290 0 0 0.00% 0
24.04.30 79,500 600 25,171 0 0 0.00% 0
24.04.29 78,000 1,500 23,563 0 0 0.00% 0
24.04.26 77,100 900 15,243 0 0 0.00% 0
24.04.25 78,100 1,000 15,048 0 0 0.00% 0
24.04.24 77,500 600 16,941 0 0 0.00% 0
24.04.23 78,000 500 16,231 0 0 0.00% 0
24.04.22 76,200 1,800 28,098 0 0 0.00% 0
24.04.19 75,200 1,000 32,789 0 0 0.00% 0
24.04.18 73,000 2,200 21,094 0 0 0.00% 0
24.04.17 73,000 0 30,731 0 0 0.00% 0
24.04.16 76,200 3,200 54,478 0 0 0.00% 0
24.04.15 77,500 1,300 40,360 0 0 0.00% 0
24.04.12 78,900 1,400 44,911 0 0 0.00% 0
24.04.11 79,300 400 29,612 0 0 0.00% 0
24.04.09 79,200 100 40,908 0 0 0.00% 0
24.04.08 84,500 5,300 113,256 0 0 0.00% 0
24.04.05 86,400 1,900 40,122 0 0 0.00% 0
24.04.04 87,800 1,400 69,969 0 0 0.00% 0
24.04.03 89,800 2,000 54,103 0 0 0.00% 0
24.04.02 91,300 1,500 41,797 0 0 0.00% 0
24.04.01 90,300 1,000 26,548 0 0 0.00% 0
24.03.29 91,400 1,100 40,772 0 0 0.00% 0
24.03.28 92,200 800 40,654 0 0 0.00% 0
24.03.27 92,300 100 33,358 0 0 0.00% 0
24.03.26 92,800 500 34,678 0 0 0.00% 0
24.03.25 92,500 300 43,295 0 0 0.00% 0
24.03.22 92,700 200 21,287 0 0 0.00% 0
24.03.21 93,100 400 31,141 0 0 0.00% 0
24.03.20 93,100 0 21,053 0 0 0.00% 0
24.03.19 93,600 500 22,878 0 0 0.00% 0
24.03.18 91,600 2,000 25,979 0 0 0.00% 0
24.03.15 93,300 1,700 36,947 0 0 0.00% 0
24.03.14 93,900 600 25,890 0 0 0.00% 0
24.03.13 94,600 700 30,630 0 0 0.00% 0
24.03.12 92,500 2,100 37,136 0 0 0.00% 0
24.03.11 92,900 400 26,225 0 0 0.00% 0
24.03.08 93,800 900 35,105 0 0 0.00% 0
24.03.07 92,600 1,200 38,188 0 0 0.00% 0
24.03.06 93,600 1,000 30,758 0 0 0.00% 0
24.03.05 97,800 4,200 70,071 0 0 0.00% 0
24.03.04 98,000 200 57,819 0 0 0.00% 0
24.02.29 98,900 900 68,184 0 0 0.00% 0
24.02.28 91,000 7,900 187,622 0 0 0.00% 0
24.02.27 92,700 1,700 41,943 0 0 0.00% 0
24.02.26 93,300 600 25,069 0 0 0.00% 0
24.02.23 95,700 2,400 38,412 0 0 0.00% 0
24.02.22 96,500 800 24,575 0 0 0.00% 0
24.02.21 95,600 900 56,722 0 0 0.00% 0
24.02.20 94,700 900 41,609 0 0 0.00% 0
24.02.19 95,700 1,000 26,069 0 0 0.00% 0
24.02.16 94,300 1,400 51,045 0 0 0.00% 0
24.02.15 93,400 900 39,417 0 0 0.00% 0
24.02.14 91,800 1,600 46,771 0 0 0.00% 0
24.02.13 91,700 100 34,685 0 0 0.00% 0
24.02.08 90,500 1,200 22,327 0 0 0.00% 0
24.02.07 89,700 800 28,217 0 0 0.00% 0
24.02.06 90,500 800 23,830 0 0 0.00% 0
24.02.05 92,900 2,400 25,105 0 0 0.00% 0
24.02.02 90,200 2,700 34,660 0 0 0.00% 0
24.02.01 88,400 1,800 38,810 0 0 0.00% 0
24.01.31 89,700 1,300 29,819 0 0 0.00% 0
24.01.30 90,400 700 32,851 0 0 0.00% 0
24.01.29 91,800 1,400 28,162 0 0 0.00% 0
24.01.26 90,000 1,800 49,326 0 0 0.00% 0
24.01.25 95,700 5,700 97,681 0 0 0.00% 0
24.01.24 96,200 500 35,210 0 0 0.00% 0
24.01.23 97,000 800 31,633 0 0 0.00% 0
24.01.22 99,000 2,000 36,343 0 0 0.00% 0
24.01.19 98,000 1,000 34,875 0 0 0.00% 0
24.01.18 96,600 1,400 28,552 0 0 0.00% 0
24.01.17 99,600 3,000 64,954 0 0 0.00% 0
24.01.16 100,300 700 26,972 0 0 0.00% 0
24.01.15 101,900 1,600 53,110 0 0 0.00% 0
24.01.12 106,000 4,100 58,961 0 0 0.00% 0
24.01.11 103,500 2,500 38,327 0 0 0.00% 0
24.01.10 106,400 2,900 46,879 0 0 0.00% 0
24.01.09 104,700 1,700 35,810 0 0 0.00% 0
24.01.08 107,100 2,400 33,095 0 0 0.00% 0
24.01.05 105,600 1,500 56,850 0 0 0.00% 0
24.01.04 102,500 3,100 62,238 0 0 0.00% 0
24.01.03 106,400 3,900 70,103 0 0 0.00% 0
24.01.02 109,100 2,700 60,729 0 0 0.00% 0
23.12.28 109,100 0 43,152 0 0 0.00% 0
23.12.27 109,200 100 39,940 0 0 0.00% 0
23.12.26 110,100 900 64,292 0 0 0.00% 0
23.12.22 108,800 1,300 170,229 0 0 0.00% 0
23.12.21 113,400 4,600 90,921 0 0 0.00% 0
23.12.20 111,600 1,800 89,254 0 0 0.00% 0
23.12.19 112,000 400 91,716 0 0 0.00% 0
23.12.18 105,600 6,400 154,053 0 0 0.00% 0
23.12.15 110,000 4,400 166,865 0 0 0.00% 0
23.12.14 99,500 10,500 606,304 0 0 0.00% 0
23.12.13 99,600 100 46,779 0 0 0.00% 0
23.12.12 99,900 300 38,029 0 0 0.00% 0
23.12.11 100,400 500 32,832 0 0 0.00% 0
23.12.08 99,000 1,400 42,264 0 0 0.00% 0
23.12.07 99,800 800 27,306 0 0 0.00% 0
23.12.06 99,400 400 22,828 0 0 0.00% 0
23.12.05 101,200 1,800 45,763 0 0 0.00% 0
23.12.04 101,000 200 55,711 0 0 0.00% 0
23.12.01 104,100 3,100 85,534 0 0 0.00% 0
23.11.30 99,800 4,300 98,171 0 0 0.00% 0
23.11.29 99,300 500 60,882 0 0 0.00% 0
23.11.28 99,100 200 36,829 0 0 0.00% 0
23.11.27 99,700 600 32,328 0 0 0.00% 0
23.11.24 100,700 1,000 35,536 0 0 0.00% 0
23.11.23 100,300 400 25,147 0 0 0.00% 0
23.11.22 100,500 200 31,793 0 0 0.00% 0
23.11.21 100,200 300 28,818 0 0 0.00% 0
23.11.20 99,000 1,200 35,987 0 0 0.00% 0
23.11.17 100,500 1,500 33,729 0 0 0.00% 0
23.11.16 100,100 300 39,637 0 0 0.00% 0
23.11.15 99,300 800 71,544 0 0 0.00% 0
23.11.14 97,300 2,000 30,572 0 0 0.00% 0
23.11.13 99,600 2,300 43,211 0 0 0.00% 0
23.11.10 103,400 3,800 39,518 0 0 0.00% 0
23.11.09 106,200 2,800 27,357 0 0 0.00% 0
23.11.08 107,700 1,500 42,907 0 0 0.00% 0
23.11.07 109,400 1,700 125,481 0 0 0.00% 0
23.11.06 99,500 9,900 194,115 0 0 0.00% 0
23.11.03 99,100 400 40,038 0 0 0.00% 0
23.11.02 95,100 4,000 45,321 0 0 0.00% 0
23.11.01 94,700 400 37,536 0 0 0.00% 0
23.10.31 99,600 4,900 64,121 0 0 0.00% 0
23.10.30 98,100 1,500 46,446 0 0 0.00% 0
23.10.27 95,200 2,900 78,156 0 0 0.00% 0
23.10.26 98,200 3,000 66,985 0 0 0.00% 0
23.10.25 103,600 5,400 76,796 0 0 0.00% 0
23.10.24 100,500 3,100 62,389 0 0 0.00% 0
23.10.23 100,100 400 34,212 0 0 0.00% 0
23.10.20 99,900 200 69,753 0 0 0.00% 0
23.10.19 102,800 2,900 50,952 0 0 0.00% 0
23.10.18 104,000 1,200 25,925 0 0 0.00% 0
23.10.17 102,300 1,700 31,041 0 0 0.00% 0
23.10.16 104,600 2,300 41,715 0 0 0.00% 0
23.10.13 107,200 2,600 30,465 0 0 0.00% 0
23.10.12 105,000 2,200 41,609 0 0 0.00% 0
23.10.11 101,800 3,200 42,487 0 0 0.00% 0
23.10.10 102,100 300 70,186 0 0 0.00% 0
23.10.06 103,200 1,100 52,237 0 0 0.00% 0
23.10.05 105,300 2,100 76,474 0 0 0.00% 0
23.10.04 111,800 6,500 76,511 0 0 0.00% 0
23.09.27 108,700 3,100 61,074 0 0 0.00% 0
23.09.26 110,200 1,500 41,504 0 0 0.00% 0
23.09.25 111,100 900 37,580 0 0 0.00% 0
23.09.22 111,000 100 48,318 0 0 0.00% 0
23.09.21 115,000 4,000 69,803 0 0 0.00% 0
23.09.20 114,000 1,000 38,926 0 0 0.00% 0
23.09.19 115,700 1,700 58,353 0 0 0.00% 0
23.09.18 117,000 1,300 50,879 0 0 0.00% 0
23.09.15 115,400 1,600 80,170 0 0 0.00% 0
23.09.14 114,500 900 53,470 0 0 0.00% 0
23.09.13 116,300 1,800 77,531 0 0 0.00% 0
23.09.12 121,500 5,200 139,190 0 0 0.00% 0
23.09.11 125,000 3,500 80,718 0 0 0.00% 0
23.09.08 124,500 500 38,845 0 0 0.00% 0
23.09.07 127,000 2,500 55,524 0 0 0.00% 0
23.09.06 127,300 300 46,199 0 0 0.00% 0
23.09.05 126,200 1,100 42,697 0 0 0.00% 0
23.09.04 124,700 1,500 55,377 0 0 0.00% 0
23.09.01 127,100 2,400 53,784 0 0 0.00% 0
23.08.31 128,700 1,600 56,406 0 0 0.00% 0
23.08.30 128,800 100 55,472 0 0 0.00% 0
23.08.29 128,300 500 43,425 0 0 0.00% 0
23.08.28 127,300 1,000 35,822 0 0 0.00% 0
23.08.25 126,700 600 40,894 0 0 0.00% 0
23.08.24 125,100 1,600 43,268 0 0 0.00% 0
23.08.23 128,400 3,300 56,963 0 0 0.00% 0
23.08.22 126,100 2,300 68,023 0 0 0.00% 0
23.08.21 120,400 5,700 103,066 0 0 0.00% 0
23.08.18 125,300 4,900 102,298 0 0 0.00% 0
23.08.17 124,100 1,200 119,445 0 0 0.00% 0
23.08.16 128,500 4,400 101,197 0 0 0.00% 0
23.08.14 130,400 1,900 75,825 0 0 0.00% 0
23.08.11 133,300 2,900 69,937 0 0 0.00% 0
23.08.10 131,600 1,700 124,205 0 0 0.00% 0
23.08.09 129,500 2,100 64,579 0 0 0.00% 0
23.08.08 129,400 100 78,820 0 0 0.00% 0
23.08.07 134,300 4,900 138,940 0 0 0.00% 0
23.08.04 135,900 1,600 62,386 0 0 0.00% 0
23.08.03 135,600 300 96,824 0 0 0.00% 0
23.08.02 138,900 3,300 131,993 0 0 0.00% 0
23.08.01 140,400 1,500 157,398 0 0 0.00% 0
23.07.31 138,500 1,900 174,188 0 0 0.00% 0
23.07.28 135,700 2,800 180,637 0 0 0.00% 0
23.07.27 145,100 9,400 396,314 0 0 0.00% 0
23.07.26 147,500 1,900 1,479,336 0 0 0.00% 0
23.07.25 148,700 1,200 337,764 0 0 0.00% 0
23.07.24 145,700 3,000 479,856 0 0 0.00% 0
23.07.21 142,100 3,600 784,886 0 0 0.00% 0
23.07.20 136,200 5,900 1,184,745 0 0 0.00% 0
23.07.19 133,500 2,700 255,800 0 0 0.00% 0
23.07.18 126,700 6,800 397,569 0 0 0.00% 0
23.07.17 128,900 2,200 118,063 0 0 0.00% 0
23.07.14 130,600 1,700 121,767 0 0 0.00% 0
23.07.13 132,000 1,400 96,405 0 0 0.00% 0
23.07.12 132,900 900 64,946 0 0 0.00% 0
23.07.11 130,100 2,800 60,977 0 0 0.00% 0
23.07.10 131,600 1,500 108,103 0 0 0.00% 0
23.07.07 134,200 2,600 87,952 0 0 0.00% 0
23.07.06 136,900 2,700 73,550 0 0 0.00% 0
23.07.05 134,900 2,000 123,530 0 0 0.00% 0
23.07.04 136,500 1,600 92,256 0 0 0.00% 0
23.07.03 135,000 1,500 80,921 0 0 0.00% 0
23.06.30 134,300 700 73,646 0 0 0.00% 0
23.06.29 137,400 3,100 120,717 0 0 0.00% 0
23.06.28 139,900 2,500 95,193 0 0 0.00% 0
23.06.27 141,400 1,500 81,823 0 0 0.00% 0
23.06.26 142,400 1,000 63,657 0 0 0.00% 0
23.06.23 143,400 1,000 65,245 0 0 0.00% 0
23.06.22 143,400 0 136,655 0 0 0.00% 0
23.06.21 146,700 3,300 114,863 0 0 0.00% 0
23.06.20 149,300 2,600 96,299 0 0 0.00% 0
23.06.19 146,700 2,600 194,379 0 0 0.00% 0
23.06.16 146,000 700 84,458 0 0 0.00% 0
23.06.15 146,100 100 154,469 0 0 0.00% 0
23.06.14 153,800 7,700 280,118 0 0 0.00% 0
23.06.13 153,900 100 234,666 0 0 0.00% 0
23.06.12 146,000 7,900 558,720 0 0 0.00% 0
23.06.09 143,000 3,000 154,440 0 0 0.00% 0
23.06.08 148,200 5,200 219,169 0 0 0.00% 0
23.06.07 147,000 1,200 150,980 0 0 0.00% 0
23.06.05 143,600 3,400 194,690 0 0 0.00% 0
23.06.02 142,700 900 75,317 0 0 0.00% 0
23.06.01 141,200 1,500 101,909 0 0 0.00% 0
23.05.31 138,900 2,300 93,537 0 0 0.00% 0
23.05.30 136,600 2,300 80,990 0 0 0.00% 0
23.05.26 139,400 2,800 80,389 0 0 0.00% 0
23.05.25 142,200 2,800 106,803 0 0 0.00% 0
23.05.24 143,600 1,400 74,823 0 0 0.00% 0
23.05.23 143,600 0 119,755 0 0 0.00% 0
23.05.22 142,800 800 97,671 0 0 0.00% 0
23.05.19 141,200 1,600 125,055 0 0 0.00% 0
23.05.18 143,400 2,200 124,400 0 0 0.00% 0
23.05.17 138,900 4,500 213,589 0 0 0.00% 0
23.05.16 137,200 1,700 206,244 0 0 0.00% 0
23.05.15 136,000 1,200 109,618 0 0 0.00% 0
23.05.12 136,000 0 58,109 0 0 0.00% 0
23.05.11 135,400 600 72,674 0 0 0.00% 0
23.05.10 136,300 900 73,765 0 0 0.00% 0
23.05.09 137,700 1,400 96,283 0 0 0.00% 0
23.05.08 140,500 2,800 110,458 0 0 0.00% 0
23.05.04 135,400 5,100 139,672 0 0 0.00% 0
23.05.03 138,900 3,500 86,392 0 0 0.00% 0
23.05.02 136,400 2,500 92,418 0 0 0.00% 0
23.04.28 139,600 3,200 132,266 0 0 0.00% 0
23.04.27 136,800 2,800 104,916 0 0 0.00% 0
23.04.26 135,500 1,300 137,774 0 0 0.00% 0
23.04.25 143,000 7,500 311,435 0 0 0.00% 0
23.04.24 141,200 1,800 248,303 0 0 0.00% 0
23.04.21 142,000 800 149,379 0 0 0.00% 0
23.04.20 149,100 5,000 177,977 0 0 0.00% 0
23.04.19 149,000 100 165,207 0 0 0.00% 0
23.04.18 151,000 2,000 223,735 0 0 0.00% 0
23.04.17 151,600 600 210,254 0 0 0.00% 0
23.04.14 151,500 400 141,946 0 0 0.00% 0
23.04.13 154,000 2,500 254,908 0 0 0.00% 0
23.04.12 158,500 4,500 470,991 0 0 0.00% 0
23.04.11 159,500 1,000 350,800 0 0 0.00% 0
23.04.10 161,500 2,000 461,615 0 0 0.00% 0
23.04.07 159,600 1,900 245,197 0 0 0.00% 0
23.04.06 164,700 5,100 300,378 0 0 0.00% 0
23.04.05 162,700 2,000 237,236 0 0 0.00% 0
23.04.04 169,500 6,800 527,718 0 0 0.00% 0
23.04.03 160,200 9,300 1,030,626 0 0 0.00% 0
23.03.31 161,100 900 290,752 0 0 0.00% 0
23.03.30 167,400 6,300 441,427 0 0 0.00% 0
23.03.29 167,300 100 326,160 0 0 0.00% 0
23.03.28 166,000 1,300 469,557 0 0 0.00% 0
23.03.27 162,700 3,300 483,768 0 0 0.00% 0
23.03.24 164,400 1,700 467,952 0 0 0.00% 0
23.03.23 167,700 3,300 785,916 0 0 0.00% 0
23.03.22 161,000 6,700 834,202 0 0 0.00% 0
23.03.21 159,100 1,900 355,154 0 0 0.00% 0
23.03.20 160,400 1,300 418,643 0 0 0.00% 0
23.03.17 171,000 10,600 742,656 0 0 0.00% 0
23.03.16 176,900 5,900 712,596 0 0 0.00% 0
23.03.15 165,300 11,600 1,349,002 0 0 0.00% 0
23.03.14 164,500 800 1,127,271 0 0 0.00% 0
23.03.13 160,100 4,400 565,956 0 0 0.00% 0
23.03.10 164,000 4,500 339,490 0 0 0.00% 0
23.03.09 169,100 5,100 659,736 0 0 0.00% 0
23.03.08 168,300 800 824,612 0 0 0.00% 0
23.03.07 181,200 12,900 987,782 0 0 0.00% 0
23.03.06 183,000 1,800 1,170,373 0 0 0.00% 0
23.03.03 178,500 4,500 1,427,881 0 0 0.00% 0
23.03.02 143,800 34,700 3,622,349 0 0 0.00% 0
23.02.28 139,700 4,100 1,044,205 0 0 0.00% 0
23.02.27 133,000 6,700 594,101 0 0 0.00% 0
23.02.24 131,200 1,800 416,596 0 0 0.00% 0
23.02.23 131,400 200 368,239 0 0 0.00% 0
23.02.22 139,100 7,700 591,367 0 0 0.00% 0
23.02.21 138,000 1,100 441,691 0 0 0.00% 0
23.02.20 139,800 1,800 506,573 0 0 0.00% 0
23.02.17 137,800 2,000 1,373,281 0 0 0.00% 0
23.02.16 123,700 14,100 1,301,806 0 0 0.00% 0
23.02.15 120,400 3,300 660,783 0 0 0.00% 0
23.02.14 121,200 800 215,796 0 0 0.00% 0
23.02.13 120,600 600 203,136 0 0 0.00% 0
23.02.10 125,400 4,800 379,305 0 0 0.00% 0
23.02.09 123,500 1,900 543,392 0 0 0.00% 0
23.02.08 122,400 1,100 376,899 0 0 0.00% 0
23.02.06 116,600 400 486,407 0 0 0.00% 0
23.02.03 116,800 200 388,553 0 0 0.00% 0
23.02.02 108,800 8,000 792,085 0 0 0.00% 0
23.02.01 104,700 4,100 281,184 0 0 0.00% 0
23.01.31 104,800 100 181,586 0 0 0.00% 0
23.01.30 103,200 1,600 310,202 0 0 0.00% 0
23.01.27 106,000 2,700 333,105 0 0 0.00% 0
23.01.25 97,700 2,600 147,175 0 0 0.00% 0
23.01.20 97,700 900 113,536 0 0 0.00% 0
23.01.19 96,800 2,000 142,155 0 0 0.00% 0
23.01.18 98,800 1,400 140,271 0 0 0.00% 0
23.01.17 100,200 1,100 68,622 0 0 0.00% 0
23.01.16 101,300 700 78,906 0 0 0.00% 0
23.01.13 102,000 1,800 95,131 0 0 0.00% 0
23.01.12 103,800 300 218,965 0 0 0.00% 0
23.01.11 104,100 700 99,983 0 0 0.00% 0
23.01.10 103,400 800 131,228 0 0 0.00% 0
23.01.09 102,600 700 116,042 0 0 0.00% 0
23.01.06 101,900 3,100 141,403 0 0 0.00% 0
23.01.05 98,800 1,500 100,686 0 0 0.00% 0
23.01.04 100,300 1,100 132,549 0 0 0.00% 0
23.01.03 99,200 400 146,898 0 0 0.00% 0
23.01.02 99,600 2,100 124,456 0 0 0.00% 0
22.12.29 101,700 1,800 93,623 0 0 0.00% 0
22.12.28 103,500 6,000 151,528 0 0 0.00% 0
22.12.27 109,500 3,600 134,706 0 0 0.00% 0
22.12.26 105,900 900 96,678 0 0 0.00% 0
22.12.23 105,000 3,300 98,536 0 0 0.00% 0
22.12.22 108,300 800 104,078 0 0 0.00% 0
22.12.21 107,500 2,900 108,470 0 0 0.00% 0
22.12.20 110,400 3,300 118,939 0 0 0.00% 0
22.12.19 113,700 4,400 127,380 0 0 0.00% 0
22.12.16 118,100 1,200 255,204 0 0 0.00% 0
22.12.15 119,300 500 278,762 0 0 0.00% 0
22.12.14 119,800 5,700 316,807 0 0 0.00% 0
22.12.13 114,100 2,900 371,194 0 0 0.00% 0
22.12.12 111,200 3,300 171,330 0 0 0.00% 0
22.12.09 114,500 5,600 293,017 0 0 0.00% 0
22.12.08 120,100 1,200 237,763 0 0 0.00% 0
22.12.07 118,900 1,600 95,281 0 0 0.00% 0
22.12.06 117,300 3,200 111,894 0 0 0.00% 0
22.12.05 120,500 3,600 143,141 0 0 0.00% 0
22.12.02 124,100 100 62,636 0 0 0.00% 0
22.12.01 124,200 800 118,018 0 0 0.00% 0
22.11.30 123,400 200 104,189 0 0 0.00% 0
22.11.29 123,200 1,700 162,454 0 0 0.00% 0
22.11.28 121,500 1,200 78,913 0 0 0.00% 0
22.11.25 122,700 900 82,037 0 0 0.00% 0
22.11.24 123,600 1,000 118,747 0 0 0.00% 0
22.11.23 122,600 400 124,313 0 0 0.00% 0
22.11.22 123,000 3,900 177,772 0 0 0.00% 0
22.11.21 126,900 2,300 189,473 0 0 0.00% 0
22.11.18 124,600 600 194,595 0 0 0.00% 0
22.11.17 124,000 2,300 120,924 0 0 0.00% 0
22.11.16 126,300 1,400 141,964 0 0 0.00% 0
22.11.15 127,700 2,100 191,781 0 0 0.00% 0
22.11.14 129,800 2,200 220,002 0 0 0.00% 0
22.11.11 132,000 1,900 414,225 0 0 0.00% 0
22.11.10 130,100 4,100 255,623 0 0 0.00% 0
22.11.09 134,200 2,700 363,635 0 0 0.00% 0
22.11.08 131,500 1,700 264,101 0 0 0.00% 0
22.11.07 129,800 0 176,427 0 0 0.00% 0
22.11.04 129,800 900 111,513 0 0 0.00% 0
22.11.03 130,700 2,200 206,762 0 0 0.00% 0
22.11.02 128,500 5,400 389,371 0 0 0.00% 0
22.11.01 133,900 200 364,096 0 0 0.00% 0
22.10.31 134,100 4,800 410,059 0 0 0.00% 0
22.10.28 129,300 6,300 750,872 0 0 0.00% 0
22.10.27 123,000 1,700 274,151 0 0 0.00% 0
22.10.26 124,700 3,300 189,252 0 0 0.00% 0
22.10.25 128,000 2,000 290,335 0 0 0.00% 0
22.10.24 126,000 1,500 172,135 0 0 0.00% 0
22.10.21 127,500 1,700 181,183 0 0 0.00% 0
22.10.20 129,200 3,100 221,314 0 0 0.00% 0
22.10.19 132,300 6,100 325,661 0 0 0.00% 0
22.10.18 138,400 1,500 212,091 0 0 0.00% 0
22.10.17 139,900 800 231,202 0 0 0.00% 0
22.10.14 139,100 1,900 387,163 0 0 0.00% 0
22.10.13 137,200 5,600 416,409 0 0 0.00% 0
22.10.12 131,600 4,100 237,962 0 0 0.00% 0
22.10.11 127,500 5,300 187,871 0 0 0.00% 0
22.10.07 132,800 5,400 287,122 0 0 0.00% 0
22.10.06 138,200 7,700 344,392 0 0 0.00% 0
22.10.05 130,500 4,600 356,197 0 0 0.00% 0
22.10.04 135,100 6,900 312,236 0 0 0.00% 0
22.09.30 128,200 1,200 309,214 0 0 0.00% 0
22.09.29 129,400 6,600 367,363 0 0 0.00% 0
22.09.28 136,000 4,200 637,905 0 0 0.00% 0
22.09.27 140,200 11,500 678,704 0 0 0.00% 0
22.09.26 128,700 14,000 579,641 0 0 0.00% 0
22.09.23 142,700 11,000 540,141 0 0 0.00% 0
22.09.22 153,700 1,700 700,621 0 0 0.00% 0
22.09.21 152,000 7,500 483,281 0 0 0.00% 0
22.09.20 144,500 0 704,305 0 0 0.00% 0
22.09.19 144,500 10,100 925,274 0 0 0.00% 0
22.09.16 154,600 12,500 781,260 0 0 0.00% 0
22.09.15 167,100 1,600 785,714 0 0 0.00% 0
22.09.14 165,500 10,900 1,800,298 0 0 0.00% 0
22.09.13 154,600 3,400 1,099,472 0 0 0.00% 0
22.09.08 151,200 1,200 904,691 0 0 0.00% 0
22.09.07 150,000 7,500 2,462,904 0 0 0.00% 0
22.09.06 142,500 18,400 2,014,631 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 13:14 더보기 >