하이트진로

(000080)    I    코스피 음식료품 12.06 15:33
20,250 전일 20,450 고가 20,500 상한가 26,550 거래량
(주)
233,686
200 -0.98% 시가 20,450 저가 19,920 하한가 14,350 거래대금
(백만)
4,714
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.06 20,450 200 233,686 -32,924 6,682,290 9.53% 63,451,321
24.12.05 20,900 450 230,206 31,176 6,715,214 9.57% 63,418,397
24.12.04 21,100 200 231,801 75,410 6,684,038 9.53% 63,449,573
24.12.03 20,700 400 200,628 7,257 6,608,628 9.42% 63,524,983
24.12.02 20,900 200 146,408 20,586 6,601,371 9.41% 63,532,240
24.11.29 21,100 200 118,148 13 6,580,785 9.38% 63,552,826
24.11.28 21,050 50 165,316 63,582 6,580,772 9.38% 63,552,839
24.11.27 20,750 300 171,042 56,437 6,517,190 9.29% 63,616,421
24.11.26 20,600 150 148,956 -15,098 6,460,753 9.21% 63,672,858
24.11.25 20,950 350 227,063 11,770 6,475,851 9.23% 63,657,760
24.11.22 21,050 100 151,053 6,464,081 6,464,081 9.22% 63,669,530
24.11.21 20,850 200 222,502 0 0 0.00% 0
24.11.20 20,850 0 96,518 0 0 0.00% 0
24.11.19 20,750 100 350,639 0 0 0.00% 0
24.11.18 20,650 100 217,273 0 0 0.00% 0
24.11.15 20,000 650 483,264 0 0 0.00% 0
24.11.14 20,050 50 228,654 0 0 0.00% 0
24.11.13 19,900 150 404,323 0 0 0.00% 0
24.11.12 20,050 150 314,374 0 0 0.00% 0
24.11.11 20,200 150 166,447 0 0 0.00% 0
24.11.08 20,350 150 136,423 0 0 0.00% 0
24.11.07 20,300 50 146,556 0 0 0.00% 0
24.11.06 20,250 50 153,330 0 0 0.00% 0
24.11.05 20,500 250 224,316 0 0 0.00% 0
24.11.04 20,850 350 312,479 0 0 0.00% 0
24.11.01 21,200 350 131,231 0 0 0.00% 0
24.10.31 21,000 200 234,274 0 0 0.00% 0
24.10.30 21,200 200 148,071 0 0 0.00% 0
24.10.29 21,300 100 359,479 0 0 0.00% 0
24.10.28 21,050 250 392,531 0 0 0.00% 0
24.10.25 21,200 150 706,322 0 0 0.00% 0
24.10.24 20,000 1,200 1,072,723 0 0 0.00% 0
24.10.23 19,980 20 127,248 0 0 0.00% 0
24.10.22 20,100 120 178,859 0 0 0.00% 0
24.10.21 20,000 100 127,444 0 0 0.00% 0
24.10.18 20,050 50 179,459 0 0 0.00% 0
24.10.17 20,150 100 137,508 0 0 0.00% 0
24.10.16 20,250 100 202,043 0 0 0.00% 0
24.10.15 20,300 50 86,628 0 0 0.00% 0
24.10.14 20,150 150 86,783 0 0 0.00% 0
24.10.11 20,150 0 90,681 0 0 0.00% 0
24.10.10 20,150 0 128,897 0 0 0.00% 0
24.10.08 20,400 250 112,461 0 0 0.00% 0
24.10.07 20,350 50 151,208 0 0 0.00% 0
24.10.04 20,000 350 280,371 0 0 0.00% 0
24.10.02 20,350 350 425,963 0 0 0.00% 0
24.09.30 20,650 300 140,386 0 0 0.00% 0
24.09.27 20,500 150 171,480 0 0 0.00% 0
24.09.26 20,250 250 110,763 0 0 0.00% 0
24.09.25 20,350 100 199,758 0 0 0.00% 0
24.09.24 20,250 100 126,683 0 0 0.00% 0
24.09.23 20,300 50 97,585 0 0 0.00% 0
24.09.20 20,600 300 304,948 0 0 0.00% 0
24.09.19 20,400 200 260,494 0 0 0.00% 0
24.09.13 20,300 100 88,321 0 0 0.00% 0
24.09.12 20,300 0 204,869 0 0 0.00% 0
24.09.11 20,400 100 114,906 0 0 0.00% 0
24.09.10 20,550 150 140,472 0 0 0.00% 0
24.09.09 20,500 50 151,889 0 0 0.00% 0
24.09.06 20,450 50 231,981 0 0 0.00% 0
24.09.05 20,600 150 252,000 0 0 0.00% 0
24.09.04 20,850 250 286,838 0 0 0.00% 0
24.09.03 20,650 200 150,892 0 0 0.00% 0
24.09.02 20,700 50 132,798 0 0 0.00% 0
24.08.30 20,700 0 165,069 0 0 0.00% 0
24.08.29 21,100 400 235,458 0 0 0.00% 0
24.08.28 21,500 400 184,048 0 0 0.00% 0
24.08.27 21,300 200 150,350 0 0 0.00% 0
24.08.26 21,950 650 293,870 0 0 0.00% 0
24.08.23 21,850 100 164,721 0 0 0.00% 0
24.08.22 22,000 150 206,454 0 0 0.00% 0
24.08.21 21,900 100 138,643 0 0 0.00% 0
24.08.20 22,200 300 248,732 0 0 0.00% 0
24.08.19 21,700 500 639,310 0 0 0.00% 0
24.08.16 21,800 100 477,108 0 0 0.00% 0
24.08.14 21,000 800 1,352,065 0 0 0.00% 0
24.08.13 20,200 800 726,542 0 0 0.00% 0
24.08.12 20,000 200 100,203 0 0 0.00% 0
24.08.09 19,940 60 127,100 0 0 0.00% 0
24.08.08 19,990 50 111,749 0 0 0.00% 0
24.08.07 19,800 190 262,106 0 0 0.00% 0
24.08.06 19,430 370 296,994 0 0 0.00% 0
24.08.05 20,850 1,420 508,405 0 0 0.00% 0
24.08.02 20,900 50 213,376 0 0 0.00% 0
24.08.01 20,800 100 181,473 0 0 0.00% 0
24.07.31 20,650 150 167,112 0 0 0.00% 0
24.07.30 20,950 300 154,128 0 0 0.00% 0
24.07.29 20,250 700 498,553 0 0 0.00% 0
24.07.26 20,100 150 82,892 0 0 0.00% 0
24.07.25 20,350 250 145,675 0 0 0.00% 0
24.07.24 20,350 0 88,984 0 0 0.00% 0
24.07.23 20,200 150 129,714 0 0 0.00% 0
24.07.22 20,450 250 186,267 0 0 0.00% 0
24.07.19 20,550 100 116,531 0 0 0.00% 0
24.07.18 20,600 50 108,446 0 0 0.00% 0
24.07.17 20,500 100 124,458 0 0 0.00% 0
24.07.16 20,400 100 115,855 0 0 0.00% 0
24.07.15 20,450 50 119,514 0 0 0.00% 0
24.07.12 20,800 350 143,791 0 0 0.00% 0
24.07.11 20,350 450 286,622 0 0 0.00% 0
24.07.10 20,550 200 125,824 0 0 0.00% 0
24.07.09 20,600 50 145,958 0 0 0.00% 0
24.07.08 20,350 250 152,166 0 0 0.00% 0
24.07.05 20,450 100 137,795 0 0 0.00% 0
24.07.04 20,450 0 110,465 0 0 0.00% 0
24.07.03 20,550 100 216,415 0 0 0.00% 0
24.07.02 20,850 300 145,961 0 0 0.00% 0
24.07.01 21,250 400 168,742 0 0 0.00% 0
24.06.28 20,550 700 257,630 0 0 0.00% 0
24.06.27 20,300 250 138,677 0 0 0.00% 0
24.06.26 20,500 200 167,143 0 0 0.00% 0
24.06.25 20,700 200 137,470 0 0 0.00% 0
24.06.24 21,050 350 239,963 0 0 0.00% 0
24.06.21 20,900 150 197,011 0 0 0.00% 0
24.06.20 21,200 300 535,636 0 0 0.00% 0
24.06.19 20,850 350 545,376 0 0 0.00% 0
24.06.18 21,600 750 468,032 0 0 0.00% 0
24.06.17 21,700 100 523,837 0 0 0.00% 0
24.06.14 21,000 700 731,173 0 0 0.00% 0
24.06.13 20,750 250 470,070 0 0 0.00% 0
24.06.12 20,650 100 147,285 0 0 0.00% 0
24.06.11 20,600 50 600,271 0 0 0.00% 0
24.06.10 20,100 500 497,136 0 0 0.00% 0
24.06.07 19,990 110 82,267 0 0 0.00% 0
24.06.05 20,100 110 143,174 0 0 0.00% 0
24.06.04 20,100 0 120,114 0 0 0.00% 0
24.06.03 20,100 0 96,858 0 0 0.00% 0
24.05.31 19,940 160 77,795 0 0 0.00% 0
24.05.30 19,990 50 108,747 0 0 0.00% 0
24.05.29 19,950 40 98,601 0 0 0.00% 0
24.05.28 20,100 150 173,848 0 0 0.00% 0
24.05.27 19,980 120 126,404 0 0 0.00% 0
24.05.24 20,150 170 167,990 0 0 0.00% 0
24.05.23 20,100 50 100,722 0 0 0.00% 0
24.05.22 19,980 120 112,117 0 0 0.00% 0
24.05.21 20,100 120 192,937 0 0 0.00% 0
24.05.20 20,200 100 172,289 0 0 0.00% 0
24.05.17 20,200 0 138,197 0 0 0.00% 0
24.05.16 20,300 100 242,099 0 0 0.00% 0
24.05.14 20,400 100 118,172 0 0 0.00% 0
24.05.13 20,400 0 110,539 0 0 0.00% 0
24.05.10 20,250 150 117,642 0 0 0.00% 0
24.05.09 20,250 0 349,401 0 0 0.00% 0
24.05.08 20,250 0 243,345 0 0 0.00% 0
24.05.07 21,100 850 746,780 0 0 0.00% 0
24.05.03 21,050 50 121,650 0 0 0.00% 0
24.05.02 21,050 0 75,735 0 0 0.00% 0
24.04.30 21,050 0 113,728 0 0 0.00% 0
24.04.29 20,900 150 135,416 0 0 0.00% 0
24.04.26 21,000 100 72,153 0 0 0.00% 0
24.04.25 21,000 0 112,550 0 0 0.00% 0
24.04.24 21,100 100 85,030 0 0 0.00% 0
24.04.23 21,050 50 70,159 0 0 0.00% 0
24.04.22 20,650 400 106,203 0 0 0.00% 0
24.04.19 21,000 350 150,754 0 0 0.00% 0
24.04.18 20,800 200 58,085 0 0 0.00% 0
24.04.17 20,900 100 97,501 0 0 0.00% 0
24.04.16 21,300 400 125,173 0 0 0.00% 0
24.04.15 21,100 200 154,492 0 0 0.00% 0
24.04.12 21,550 450 212,122 0 0 0.00% 0
24.04.11 21,450 100 251,807 0 0 0.00% 0
24.04.09 20,350 1,100 864,016 0 0 0.00% 0
24.04.08 20,600 250 87,990 0 0 0.00% 0
24.04.05 20,450 150 91,740 0 0 0.00% 0
24.04.04 20,900 450 153,521 0 0 0.00% 0
24.04.03 20,650 250 189,890 0 0 0.00% 0
24.04.02 20,800 150 71,718 0 0 0.00% 0
24.04.01 20,400 400 110,952 0 0 0.00% 0
24.03.29 20,500 100 85,825 0 0 0.00% 0
24.03.28 20,650 150 88,289 0 0 0.00% 0
24.03.27 20,750 100 83,941 0 0 0.00% 0
24.03.26 20,400 350 136,371 0 0 0.00% 0
24.03.25 20,400 0 69,693 0 0 0.00% 0
24.03.22 20,300 100 109,781 0 0 0.00% 0
24.03.21 20,000 300 146,032 0 0 0.00% 0
24.03.20 20,050 50 109,038 0 0 0.00% 0
24.03.19 20,200 150 91,174 0 0 0.00% 0
24.03.18 20,300 100 57,174 0 0 0.00% 0
24.03.15 20,300 0 153,517 0 0 0.00% 0
24.03.14 19,990 310 129,901 0 0 0.00% 0
24.03.13 20,250 260 112,094 0 0 0.00% 0
24.03.12 20,200 50 118,371 0 0 0.00% 0
24.03.11 19,930 270 163,382 0 0 0.00% 0
24.03.08 19,690 240 111,960 0 0 0.00% 0
24.03.07 19,900 210 202,705 0 0 0.00% 0
24.03.06 20,050 150 132,353 0 0 0.00% 0
24.03.05 19,980 70 72,630 0 0 0.00% 0
24.03.04 19,970 10 122,205 0 0 0.00% 0
24.02.29 20,250 280 212,590 0 0 0.00% 0
24.02.28 20,250 0 140,795 0 0 0.00% 0
24.02.27 20,500 250 154,942 0 0 0.00% 0
24.02.26 20,650 150 126,016 0 0 0.00% 0
24.02.23 20,900 250 181,067 0 0 0.00% 0
24.02.22 20,950 50 145,385 0 0 0.00% 0
24.02.21 20,950 0 114,190 0 0 0.00% 0
24.02.20 21,150 200 105,627 0 0 0.00% 0
24.02.19 21,050 100 124,679 0 0 0.00% 0
24.02.16 20,850 200 97,726 0 0 0.00% 0
24.02.15 21,150 300 193,232 0 0 0.00% 0
24.02.14 21,550 400 143,778 0 0 0.00% 0
24.02.13 21,550 0 123,885 0 0 0.00% 0
24.02.08 21,800 250 106,340 0 0 0.00% 0
24.02.07 21,400 400 118,271 0 0 0.00% 0
24.02.06 22,100 700 200,125 0 0 0.00% 0
24.02.05 22,650 550 247,662 0 0 0.00% 0
24.02.02 21,250 1,400 491,814 0 0 0.00% 0
24.02.01 21,000 250 204,839 0 0 0.00% 0
24.01.31 21,500 500 216,241 0 0 0.00% 0
24.01.30 21,850 350 169,687 0 0 0.00% 0
24.01.29 21,950 100 103,825 0 0 0.00% 0
24.01.26 21,550 400 129,638 0 0 0.00% 0
24.01.25 21,650 100 86,009 0 0 0.00% 0
24.01.24 21,450 200 110,327 0 0 0.00% 0
24.01.23 21,200 250 95,982 0 0 0.00% 0
24.01.22 21,300 100 107,436 0 0 0.00% 0
24.01.19 21,350 50 48,590 0 0 0.00% 0
24.01.18 21,350 0 69,079 0 0 0.00% 0
24.01.17 21,750 400 92,459 0 0 0.00% 0
24.01.16 22,100 350 63,878 0 0 0.00% 0
24.01.15 21,800 300 143,137 0 0 0.00% 0
24.01.12 21,400 400 194,338 0 0 0.00% 0
24.01.11 22,050 650 328,587 0 0 0.00% 0
24.01.10 22,150 100 128,844 0 0 0.00% 0
24.01.09 22,150 0 89,129 0 0 0.00% 0
24.01.08 22,200 50 84,415 0 0 0.00% 0
24.01.05 22,200 0 124,630 0 0 0.00% 0
24.01.04 22,500 300 154,741 0 0 0.00% 0
24.01.03 22,300 200 181,220 0 0 0.00% 0
24.01.02 22,500 200 203,193 0 0 0.00% 0
23.12.28 22,000 500 150,682 0 0 0.00% 0
23.12.27 23,350 1,350 412,065 0 0 0.00% 0
23.12.26 23,150 200 291,412 0 0 0.00% 0
23.12.22 23,300 150 127,822 0 0 0.00% 0
23.12.21 23,450 150 144,152 0 0 0.00% 0
23.12.20 23,350 100 142,824 0 0 0.00% 0
23.12.19 23,200 150 123,288 0 0 0.00% 0
23.12.18 23,100 100 127,200 0 0 0.00% 0
23.12.15 23,350 250 181,835 0 0 0.00% 0
23.12.14 23,300 50 240,658 0 0 0.00% 0
23.12.13 23,300 0 151,514 0 0 0.00% 0
23.12.12 23,150 150 201,249 0 0 0.00% 0
23.12.11 22,900 250 151,497 0 0 0.00% 0
23.12.08 22,950 50 154,391 0 0 0.00% 0
23.12.07 22,950 0 147,924 0 0 0.00% 0
23.12.06 22,800 150 130,182 0 0 0.00% 0
23.12.05 22,750 50 146,287 0 0 0.00% 0
23.12.04 22,450 300 184,747 0 0 0.00% 0
23.12.01 22,100 350 225,277 0 0 0.00% 0
23.11.30 22,250 150 222,626 0 0 0.00% 0
23.11.29 22,400 150 144,417 0 0 0.00% 0
23.11.28 22,800 400 207,681 0 0 0.00% 0
23.11.27 22,850 50 127,841 0 0 0.00% 0
23.11.24 22,800 50 90,060 0 0 0.00% 0
23.11.23 23,150 350 280,337 0 0 0.00% 0
23.11.22 23,150 0 122,965 0 0 0.00% 0
23.11.21 23,000 150 143,035 0 0 0.00% 0
23.11.20 23,250 250 197,401 0 0 0.00% 0
23.11.17 23,050 200 255,706 0 0 0.00% 0
23.11.16 23,100 50 348,945 0 0 0.00% 0
23.11.15 23,250 150 565,298 0 0 0.00% 0
23.11.14 21,350 1,900 2,263,251 0 0 0.00% 0
23.11.13 20,700 650 523,868 0 0 0.00% 0
23.11.10 21,400 700 237,120 0 0 0.00% 0
23.11.09 21,300 100 204,996 0 0 0.00% 0
23.11.08 21,300 0 224,046 0 0 0.00% 0
23.11.07 21,400 100 175,437 0 0 0.00% 0
23.11.06 20,850 550 340,581 0 0 0.00% 0
23.11.03 21,050 200 292,931 0 0 0.00% 0
23.11.02 21,750 700 502,483 0 0 0.00% 0
23.11.01 21,250 500 653,453 0 0 0.00% 0
23.10.31 21,000 250 835,587 0 0 0.00% 0
23.10.30 21,050 50 143,149 0 0 0.00% 0
23.10.27 20,950 100 291,391 0 0 0.00% 0
23.10.26 21,250 300 217,934 0 0 0.00% 0
23.10.25 20,700 550 283,949 0 0 0.00% 0
23.10.24 20,700 0 143,100 0 0 0.00% 0
23.10.23 20,650 50 216,129 0 0 0.00% 0
23.10.20 21,300 650 509,392 0 0 0.00% 0
23.10.19 21,050 250 833,571 0 0 0.00% 0
23.10.18 21,000 50 482,841 0 0 0.00% 0
23.10.17 19,980 1,020 991,581 0 0 0.00% 0
23.10.16 19,660 320 225,509 0 0 0.00% 0
23.10.13 19,710 50 121,371 0 0 0.00% 0
23.10.12 19,910 200 158,665 0 0 0.00% 0
23.10.11 19,910 0 245,142 0 0 0.00% 0
23.10.10 19,830 80 292,860 0 0 0.00% 0
23.10.06 19,580 250 154,981 0 0 0.00% 0
23.10.05 19,150 430 361,945 0 0 0.00% 0
23.10.04 18,890 260 315,157 0 0 0.00% 0
23.09.27 18,860 30 145,059 0 0 0.00% 0
23.09.26 19,290 430 278,901 0 0 0.00% 0
23.09.25 19,320 30 105,599 0 0 0.00% 0
23.09.22 19,680 360 154,452 0 0 0.00% 0
23.09.21 20,100 420 152,638 0 0 0.00% 0
23.09.20 20,150 50 80,270 0 0 0.00% 0
23.09.19 20,250 100 82,759 0 0 0.00% 0
23.09.18 20,150 100 164,703 0 0 0.00% 0
23.09.15 19,820 330 412,953 0 0 0.00% 0
23.09.14 19,770 50 211,234 0 0 0.00% 0
23.09.13 19,470 300 300,977 0 0 0.00% 0
23.09.12 19,540 70 136,455 0 0 0.00% 0
23.09.11 19,500 40 122,774 0 0 0.00% 0
23.09.08 19,110 390 147,618 0 0 0.00% 0
23.09.07 19,210 100 121,993 0 0 0.00% 0
23.09.06 19,390 180 118,375 0 0 0.00% 0
23.09.05 19,320 70 163,821 0 0 0.00% 0
23.09.04 19,330 10 168,280 0 0 0.00% 0
23.09.01 19,410 80 151,852 0 0 0.00% 0
23.08.31 19,440 30 205,769 0 0 0.00% 0
23.08.30 19,610 170 194,737 0 0 0.00% 0
23.08.29 19,550 60 95,876 0 0 0.00% 0
23.08.28 19,590 40 126,300 0 0 0.00% 0
23.08.25 19,250 340 210,436 0 0 0.00% 0
23.08.24 19,110 140 168,821 0 0 0.00% 0
23.08.23 19,340 230 193,728 0 0 0.00% 0
23.08.22 19,380 40 160,991 0 0 0.00% 0
23.08.21 19,400 20 115,193 0 0 0.00% 0
23.08.18 19,480 80 145,967 0 0 0.00% 0
23.08.17 19,720 240 193,927 0 0 0.00% 0
23.08.16 19,690 30 243,829 0 0 0.00% 0
23.08.14 20,700 1,010 645,985 0 0 0.00% 0
23.08.11 20,450 250 133,266 0 0 0.00% 0
23.08.10 20,300 150 254,430 0 0 0.00% 0
23.08.09 20,300 0 141,477 0 0 0.00% 0
23.08.08 20,550 250 124,757 0 0 0.00% 0
23.08.07 20,500 50 184,196 0 0 0.00% 0
23.08.04 20,400 100 135,454 0 0 0.00% 0
23.08.03 20,300 100 198,897 0 0 0.00% 0
23.08.02 20,550 250 191,497 0 0 0.00% 0
23.08.01 20,300 250 229,089 0 0 0.00% 0
23.07.31 20,050 250 162,772 0 0 0.00% 0
23.07.28 20,250 200 191,454 0 0 0.00% 0
23.07.27 19,300 950 272,983 0 0 0.00% 0
23.07.26 19,660 600 346,512 0 0 0.00% 0
23.07.25 20,050 390 400,610 0 0 0.00% 0
23.07.24 20,050 0 216,453 0 0 0.00% 0
23.07.21 20,200 150 194,617 0 0 0.00% 0
23.07.20 20,200 0 277,858 0 0 0.00% 0
23.07.19 20,900 700 588,938 0 0 0.00% 0
23.07.18 21,100 200 269,005 0 0 0.00% 0
23.07.17 21,050 50 162,203 0 0 0.00% 0
23.07.14 21,000 50 155,336 0 0 0.00% 0
23.07.13 20,850 150 306,582 0 0 0.00% 0
23.07.12 20,900 50 189,251 0 0 0.00% 0
23.07.11 20,800 100 143,106 0 0 0.00% 0
23.07.10 20,750 50 110,306 0 0 0.00% 0
23.07.07 20,800 50 214,709 0 0 0.00% 0
23.07.06 21,450 650 450,907 0 0 0.00% 0
23.07.05 21,750 300 209,118 0 0 0.00% 0
23.07.04 22,050 300 158,410 0 0 0.00% 0
23.07.03 21,600 450 186,446 0 0 0.00% 0
23.06.30 21,500 100 190,247 0 0 0.00% 0
23.06.29 21,950 450 317,996 0 0 0.00% 0
23.06.28 21,950 0 136,274 0 0 0.00% 0
23.06.27 21,850 100 275,389 0 0 0.00% 0
23.06.26 21,400 450 231,820 0 0 0.00% 0
23.06.23 21,700 300 318,192 0 0 0.00% 0
23.06.22 21,750 50 191,908 0 0 0.00% 0
23.06.21 22,150 400 425,747 0 0 0.00% 0
23.06.20 22,400 250 254,937 0 0 0.00% 0
23.06.19 22,150 250 292,688 0 0 0.00% 0
23.06.16 22,150 0 344,329 0 0 0.00% 0
23.06.15 22,350 200 361,967 0 0 0.00% 0
23.06.14 22,400 50 199,631 0 0 0.00% 0
23.06.13 22,700 300 373,405 0 0 0.00% 0
23.06.12 22,700 0 182,970 0 0 0.00% 0
23.06.09 22,400 300 255,971 0 0 0.00% 0
23.06.08 22,700 300 432,523 0 0 0.00% 0
23.06.07 22,850 150 257,559 0 0 0.00% 0
23.06.05 22,650 200 164,723 0 0 0.00% 0
23.06.02 22,500 150 214,511 0 0 0.00% 0
23.06.01 22,900 400 318,463 0 0 0.00% 0
23.05.31 23,000 100 327,962 0 0 0.00% 0
23.05.30 23,450 450 411,164 0 0 0.00% 0
23.05.26 23,700 250 266,829 0 0 0.00% 0
23.05.25 23,850 150 337,707 0 0 0.00% 0
23.05.24 23,800 50 348,763 0 0 0.00% 0
23.05.23 23,900 100 330,618 0 0 0.00% 0
23.05.22 23,400 500 599,742 0 0 0.00% 0
23.05.19 23,200 200 226,786 0 0 0.00% 0
23.05.18 23,150 50 317,277 0 0 0.00% 0
23.05.17 23,100 50 290,307 0 0 0.00% 0
23.05.16 23,500 400 317,800 0 0 0.00% 0
23.05.15 22,800 700 336,715 0 0 0.00% 0
23.05.12 22,850 50 257,703 0 0 0.00% 0
23.05.11 23,400 550 405,687 0 0 0.00% 0
23.05.10 23,600 200 392,353 0 0 0.00% 0
23.05.09 22,700 900 778,033 0 0 0.00% 0
23.05.08 22,500 200 215,746 0 0 0.00% 0
23.05.04 22,400 100 210,360 0 0 0.00% 0
23.05.03 22,500 100 212,820 0 0 0.00% 0
23.05.02 22,250 250 286,103 0 0 0.00% 0
23.04.28 21,950 300 193,690 0 0 0.00% 0
23.04.27 22,000 50 214,701 0 0 0.00% 0
23.04.26 22,100 100 174,603 0 0 0.00% 0
23.04.25 22,350 250 215,487 0 0 0.00% 0
23.04.24 22,100 250 203,057 0 0 0.00% 0
23.04.21 22,450 350 216,743 0 0 0.00% 0
23.04.20 22,200 150 225,091 0 0 0.00% 0
23.04.19 21,900 300 249,058 0 0 0.00% 0
23.04.18 21,950 50 332,786 0 0 0.00% 0
23.04.17 22,300 350 287,723 0 0 0.00% 0
23.04.14 21,950 350 274,674 0 0 0.00% 0
23.04.13 22,050 100 224,035 0 0 0.00% 0
23.04.12 22,200 150 220,087 0 0 0.00% 0
23.04.11 22,150 50 228,952 0 0 0.00% 0
23.04.10 22,450 300 226,130 0 0 0.00% 0
23.04.07 22,050 400 166,758 0 0 0.00% 0
23.04.06 22,450 400 331,113 0 0 0.00% 0
23.04.05 22,600 150 247,919 0 0 0.00% 0
23.04.04 22,850 250 349,632 0 0 0.00% 0
23.04.03 22,400 450 413,224 0 0 0.00% 0
23.03.31 22,000 400 433,809 0 0 0.00% 0
23.03.30 21,900 100 508,084 0 0 0.00% 0
23.03.29 22,000 100 331,112 0 0 0.00% 0
23.03.28 21,500 500 334,598 0 0 0.00% 0
23.03.27 21,350 150 263,503 0 0 0.00% 0
23.03.24 21,400 50 307,900 0 0 0.00% 0
23.03.23 21,800 400 418,173 0 0 0.00% 0
23.03.22 21,750 50 364,742 0 0 0.00% 0
23.03.21 22,100 350 317,023 0 0 0.00% 0
23.03.20 22,600 500 309,129 0 0 0.00% 0
23.03.17 22,200 400 418,690 0 0 0.00% 0
23.03.16 22,250 50 268,577 0 0 0.00% 0
23.03.15 22,250 0 209,788 0 0 0.00% 0
23.03.14 22,750 500 238,162 0 0 0.00% 0
23.03.13 22,650 100 235,026 0 0 0.00% 0
23.03.10 22,850 200 212,000 0 0 0.00% 0
23.03.09 23,150 300 244,416 0 0 0.00% 0
23.03.08 23,550 400 344,708 0 0 0.00% 0
23.03.07 23,700 150 213,664 0 0 0.00% 0
23.03.06 24,050 350 231,157 0 0 0.00% 0
23.03.03 24,200 150 147,380 0 0 0.00% 0
23.03.02 23,900 300 215,550 0 0 0.00% 0
23.02.28 24,100 200 183,099 0 0 0.00% 0
23.02.27 24,850 750 279,509 0 0 0.00% 0
23.02.24 24,850 0 83,298 0 0 0.00% 0
23.02.23 24,400 450 98,747 0 0 0.00% 0
23.02.22 25,150 750 301,797 0 0 0.00% 0
23.02.21 25,400 250 173,077 0 0 0.00% 0
23.02.20 24,950 450 221,933 0 0 0.00% 0
23.02.17 25,100 150 85,041 0 0 0.00% 0
23.02.16 25,200 100 152,985 0 0 0.00% 0
23.02.15 25,450 250 148,678 0 0 0.00% 0
23.02.14 25,650 200 172,160 0 0 0.00% 0
23.02.13 25,550 100 143,088 0 0 0.00% 0
23.02.10 25,750 200 178,037 0 0 0.00% 0
23.02.09 25,850 100 168,760 0 0 0.00% 0
23.02.08 25,900 50 196,314 0 0 0.00% 0
23.02.06 26,150 50 139,233 0 0 0.00% 0
23.02.03 26,000 150 183,219 0 0 0.00% 0
23.02.02 26,000 0 221,350 0 0 0.00% 0
23.02.01 26,300 300 179,693 0 0 0.00% 0
23.01.31 26,000 300 136,900 0 0 0.00% 0
23.01.30 25,900 100 301,585 0 0 0.00% 0
23.01.27 25,800 150 143,022 0 0 0.00% 0
23.01.25 25,900 150 193,583 0 0 0.00% 0
23.01.20 25,900 450 194,179 0 0 0.00% 0
23.01.19 25,450 200 166,887 0 0 0.00% 0
23.01.18 25,250 0 74,121 0 0 0.00% 0
23.01.17 25,250 350 112,911 0 0 0.00% 0
23.01.16 25,600 0 117,108 0 0 0.00% 0
23.01.13 25,600 600 114,105 0 0 0.00% 0
23.01.12 25,000 600 211,378 0 0 0.00% 0
23.01.11 25,600 0 185,540 0 0 0.00% 0
23.01.10 25,600 200 292,312 0 0 0.00% 0
23.01.09 25,400 1,150 302,826 0 0 0.00% 0
23.01.06 24,250 150 277,417 0 0 0.00% 0
23.01.05 24,100 50 207,740 0 0 0.00% 0
23.01.04 24,150 50 216,695 0 0 0.00% 0
23.01.03 24,100 300 196,883 0 0 0.00% 0
23.01.02 24,400 1,150 200,315 0 0 0.00% 0
22.12.29 25,550 1,150 198,962 0 0 0.00% 0
22.12.28 26,700 850 157,745 0 0 0.00% 0
22.12.27 27,550 350 167,364 0 0 0.00% 0
22.12.26 27,200 100 141,504 0 0 0.00% 0
22.12.23 27,100 250 156,594 0 0 0.00% 0
22.12.22 27,350 100 151,510 0 0 0.00% 0
22.12.21 27,450 850 210,897 0 0 0.00% 0
22.12.20 26,600 100 94,059 0 0 0.00% 0
22.12.19 26,700 150 94,532 0 0 0.00% 0
22.12.16 26,550 450 179,337 0 0 0.00% 0
22.12.15 27,000 300 206,590 0 0 0.00% 0
22.12.14 26,700 400 170,658 0 0 0.00% 0
22.12.13 26,300 50 137,945 0 0 0.00% 0
22.12.12 26,250 400 149,631 0 0 0.00% 0
22.12.09 26,650 650 200,852 0 0 0.00% 0
22.12.08 26,000 200 197,346 0 0 0.00% 0
22.12.07 25,800 400 214,187 0 0 0.00% 0
22.12.06 26,200 150 224,348 0 0 0.00% 0
22.12.05 26,350 200 150,653 0 0 0.00% 0
22.12.02 26,150 200 93,328 0 0 0.00% 0
22.12.01 26,350 200 167,681 0 0 0.00% 0
22.11.30 26,150 0 129,346 0 0 0.00% 0
22.11.29 26,150 450 179,658 0 0 0.00% 0
22.11.28 25,700 300 130,335 0 0 0.00% 0
22.11.25 26,000 250 124,058 0 0 0.00% 0
22.11.24 26,250 100 170,530 0 0 0.00% 0
22.11.23 26,350 400 177,083 0 0 0.00% 0
22.11.22 25,950 850 282,946 0 0 0.00% 0
22.11.21 26,800 150 330,464 0 0 0.00% 0
22.11.18 26,650 100 158,486 0 0 0.00% 0
22.11.17 26,750 200 143,135 0 0 0.00% 0
22.11.16 26,950 100 279,098 0 0 0.00% 0
22.11.15 26,850 250 238,335 0 0 0.00% 0
22.11.14 27,100 300 317,308 0 0 0.00% 0
22.11.11 27,400 150 265,819 0 0 0.00% 0
22.11.10 27,250 0 185,902 0 0 0.00% 0
22.11.09 27,250 100 127,802 0 0 0.00% 0
22.11.08 27,150 50 158,220 0 0 0.00% 0
22.11.07 27,200 300 111,122 0 0 0.00% 0
22.11.04 26,900 450 120,281 0 0 0.00% 0
22.11.03 26,450 0 167,052 0 0 0.00% 0
22.11.02 26,450 250 165,748 0 0 0.00% 0
22.11.01 26,200 550 176,769 0 0 0.00% 0
22.10.31 25,650 200 153,607 0 0 0.00% 0
22.10.28 25,450 250 186,185 0 0 0.00% 0
22.10.27 25,200 250 122,395 0 0 0.00% 0
22.10.26 24,950 50 125,376 0 0 0.00% 0
22.10.25 24,900 300 135,016 0 0 0.00% 0
22.10.24 24,600 150 131,566 0 0 0.00% 0
22.10.21 24,450 500 145,836 0 0 0.00% 0
22.10.20 24,950 100 152,715 0 0 0.00% 0
22.10.19 25,050 150 131,115 0 0 0.00% 0
22.10.18 25,200 600 168,837 0 0 0.00% 0
22.10.17 24,600 50 84,973 0 0 0.00% 0
22.10.14 24,650 650 194,853 0 0 0.00% 0
22.10.13 24,000 1,150 169,302 0 0 0.00% 0
22.10.12 25,150 300 105,929 0 0 0.00% 0
22.10.11 24,850 1,050 189,213 0 0 0.00% 0
22.10.07 25,900 0 192,050 0 0 0.00% 0
22.10.06 25,900 100 108,493 0 0 0.00% 0
22.10.05 25,800 1,050 252,186 0 0 0.00% 0
22.10.04 26,850 350 99,392 0 0 0.00% 0
22.09.30 26,500 600 259,941 0 0 0.00% 0
22.09.29 27,100 100 167,245 0 0 0.00% 0
22.09.28 27,200 300 266,778 0 0 0.00% 0
22.09.27 27,500 900 276,818 0 0 0.00% 0
22.09.26 26,600 950 246,504 0 0 0.00% 0
22.09.23 27,550 1,050 218,341 0 0 0.00% 0
22.09.22 28,600 50 167,998 0 0 0.00% 0
22.09.21 28,650 150 113,385 0 0 0.00% 0
22.09.20 28,500 100 142,558 0 0 0.00% 0
22.09.19 28,400 150 128,820 0 0 0.00% 0
22.09.16 28,250 200 210,232 0 0 0.00% 0
22.09.15 28,450 100 129,798 0 0 0.00% 0
22.09.14 28,550 750 166,182 0 0 0.00% 0
22.09.13 29,300 950 210,934 0 0 0.00% 0
22.09.08 28,350 50 194,081 0 0 0.00% 0
22.09.07 28,400 900 234,133 0 0 0.00% 0
22.09.06 29,300 0 101,075 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.07 18:05 더보기 >