천일고속

(000650)    I    코스피 운수창고 12.05 10:48
35,200 전일 34,500 고가 36,250 상한가 44,850 거래량
(주)
309
700 2.03% 시가 35,450 저가 34,700 하한가 24,150 거래대금
(백만)
11
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.04 36,050 1,550 960 0 625 0.04% 1,428,595
24.12.03 35,200 850 176 0 625 0.04% 1,428,595
24.12.02 36,200 1,000 186 -1 625 0.04% 1,428,595
24.11.29 36,200 0 58 -8 626 0.04% 1,428,594
24.11.28 36,000 200 174 2 634 0.04% 1,428,586
24.11.27 36,300 300 598 -2 632 0.04% 1,428,588
24.11.26 35,800 500 340 9 634 0.04% 1,428,586
24.11.25 37,000 1,200 638 -5 625 0.04% 1,428,595
24.11.22 36,800 200 267 -24 630 0.04% 1,428,590
24.11.21 37,750 950 1,300 -7 654 0.05% 1,428,566
24.11.20 37,300 450 208 661 661 0.05% 1,428,559
24.11.19 37,800 500 298 0 0 0.00% 0
24.11.18 38,150 350 484 0 0 0.00% 0
24.11.15 38,550 400 215 0 0 0.00% 0
24.11.14 38,600 50 216 0 0 0.00% 0
24.11.13 38,800 200 321 0 0 0.00% 0
24.11.12 40,200 1,400 407 0 0 0.00% 0
24.11.11 40,050 150 391 0 0 0.00% 0
24.11.08 40,150 100 161 0 0 0.00% 0
24.11.07 40,300 150 95 0 0 0.00% 0
24.11.06 40,500 200 267 0 0 0.00% 0
24.11.05 39,900 600 158 0 0 0.00% 0
24.11.04 39,800 100 136 0 0 0.00% 0
24.11.01 39,900 100 71 0 0 0.00% 0
24.10.31 40,700 800 749 0 0 0.00% 0
24.10.30 40,900 200 34 0 0 0.00% 0
24.10.29 41,000 100 23 0 0 0.00% 0
24.10.28 40,500 500 112 0 0 0.00% 0
24.10.25 40,650 150 107 0 0 0.00% 0
24.10.24 40,750 100 44 0 0 0.00% 0
24.10.23 40,750 0 53 0 0 0.00% 0
24.10.22 40,700 50 172 0 0 0.00% 0
24.10.21 40,600 100 209 0 0 0.00% 0
24.10.18 41,350 750 259 0 0 0.00% 0
24.10.17 41,850 500 254 0 0 0.00% 0
24.10.16 42,100 250 357 0 0 0.00% 0
24.10.15 41,500 600 46 0 0 0.00% 0
24.10.14 41,350 150 131 0 0 0.00% 0
24.10.11 41,000 350 342 0 0 0.00% 0
24.10.10 41,000 0 425 0 0 0.00% 0
24.10.08 41,400 400 22 0 0 0.00% 0
24.10.07 40,900 500 66 0 0 0.00% 0
24.10.04 41,050 150 756 0 0 0.00% 0
24.10.02 42,400 1,350 1,215 0 0 0.00% 0
24.09.30 41,000 1,400 1,659 0 0 0.00% 0
24.09.27 41,050 50 442 0 0 0.00% 0
24.09.26 41,400 350 293 0 0 0.00% 0
24.09.25 40,650 750 640 0 0 0.00% 0
24.09.24 40,400 250 612 0 0 0.00% 0
24.09.23 40,250 150 3,325 0 0 0.00% 0
24.09.20 40,200 50 149 0 0 0.00% 0
24.09.19 40,500 300 1,259 0 0 0.00% 0
24.09.13 40,600 100 1,457 0 0 0.00% 0
24.09.12 40,500 100 2,248 0 0 0.00% 0
24.09.11 40,500 0 51,227 0 0 0.00% 0
24.09.10 41,300 800 201 0 0 0.00% 0
24.09.09 41,400 100 287 0 0 0.00% 0
24.09.06 41,500 100 715 0 0 0.00% 0
24.09.05 42,150 650 658 0 0 0.00% 0
24.09.04 42,700 550 11,310 0 0 0.00% 0
24.09.03 42,350 350 30 0 0 0.00% 0
24.09.02 42,450 100 45 0 0 0.00% 0
24.08.30 42,200 250 37 0 0 0.00% 0
24.08.29 42,350 150 58 0 0 0.00% 0
24.08.28 42,700 350 89 0 0 0.00% 0
24.08.27 42,350 350 35 0 0 0.00% 0
24.08.26 42,650 300 262 0 0 0.00% 0
24.08.23 42,300 350 58 0 0 0.00% 0
24.08.22 42,400 100 132 0 0 0.00% 0
24.08.21 42,200 200 159 0 0 0.00% 0
24.08.20 42,200 0 105 0 0 0.00% 0
24.08.19 43,200 1,000 836 0 0 0.00% 0
24.08.16 43,450 250 190 0 0 0.00% 0
24.08.14 43,050 400 19 0 0 0.00% 0
24.08.13 43,100 50 35 0 0 0.00% 0
24.08.12 43,300 200 61 0 0 0.00% 0
24.08.09 42,450 850 83 0 0 0.00% 0
24.08.08 42,450 0 123 0 0 0.00% 0
24.08.07 42,250 200 137 0 0 0.00% 0
24.08.06 42,100 150 371 0 0 0.00% 0
24.08.05 45,000 2,900 2,123 0 0 0.00% 0
24.08.02 45,900 900 283 0 0 0.00% 0
24.08.01 44,600 1,300 6,111 0 0 0.00% 0
24.07.31 45,150 550 1,217 0 0 0.00% 0
24.07.30 47,100 1,950 30,285 0 0 0.00% 0
24.07.29 47,100 0 14 0 0 0.00% 0
24.07.26 47,050 50 68 0 0 0.00% 0
24.07.25 48,300 1,250 396 0 0 0.00% 0
24.07.24 48,400 100 189 0 0 0.00% 0
24.07.23 48,700 300 101 0 0 0.00% 0
24.07.22 49,500 800 188 0 0 0.00% 0
24.07.19 47,900 1,600 598 0 0 0.00% 0
24.07.18 50,200 2,300 338 0 0 0.00% 0
24.07.17 49,250 950 690 0 0 0.00% 0
24.07.16 47,650 1,600 1,137 0 0 0.00% 0
24.07.15 46,200 1,450 1,204 0 0 0.00% 0
24.07.12 45,700 500 113 0 0 0.00% 0
24.07.11 46,350 650 142 0 0 0.00% 0
24.07.10 46,650 300 152 0 0 0.00% 0
24.07.09 46,500 150 94 0 0 0.00% 0
24.07.08 45,850 650 427 0 0 0.00% 0
24.07.05 46,500 650 283 0 0 0.00% 0
24.07.04 46,400 100 42 0 0 0.00% 0
24.07.03 46,950 550 917 0 0 0.00% 0
24.07.02 46,000 950 166 0 0 0.00% 0
24.07.01 46,000 0 559 0 0 0.00% 0
24.06.28 46,100 100 9 0 0 0.00% 0
24.06.27 46,500 400 10 0 0 0.00% 0
24.06.26 45,800 700 164 0 0 0.00% 0
24.06.25 46,000 200 40 0 0 0.00% 0
24.06.24 46,300 300 377 0 0 0.00% 0
24.06.21 46,050 250 35 0 0 0.00% 0
24.06.20 46,350 300 56 0 0 0.00% 0
24.06.19 45,100 1,250 47 0 0 0.00% 0
24.06.18 45,000 100 278 0 0 0.00% 0
24.06.17 45,950 950 227 0 0 0.00% 0
24.06.14 45,950 0 20 0 0 0.00% 0
24.06.13 47,250 1,300 111 0 0 0.00% 0
24.06.12 45,000 2,250 2,371 0 0 0.00% 0
24.06.11 44,850 150 79 0 0 0.00% 0
24.06.10 45,350 500 73 0 0 0.00% 0
24.06.07 45,800 450 18 0 0 0.00% 0
24.06.05 44,550 1,250 289 0 0 0.00% 0
24.06.04 44,550 0 168 0 0 0.00% 0
24.06.03 45,100 550 760 0 0 0.00% 0
24.05.31 44,950 150 21 0 0 0.00% 0
24.05.30 45,400 450 52 0 0 0.00% 0
24.05.29 45,400 0 32 0 0 0.00% 0
24.05.28 45,450 50 11 0 0 0.00% 0
24.05.27 45,250 200 267 0 0 0.00% 0
24.05.24 45,150 100 560 0 0 0.00% 0
24.05.23 45,350 200 217 0 0 0.00% 0
24.05.22 45,200 150 36 0 0 0.00% 0
24.05.21 45,600 400 302 0 0 0.00% 0
24.05.20 45,800 200 59 0 0 0.00% 0
24.05.17 45,700 100 18 0 0 0.00% 0
24.05.16 45,450 250 862 0 0 0.00% 0
24.05.14 45,300 150 533 0 0 0.00% 0
24.05.13 45,250 50 71 0 0 0.00% 0
24.05.10 45,450 200 867 0 0 0.00% 0
24.05.09 45,950 500 280 0 0 0.00% 0
24.05.08 45,400 550 14 0 0 0.00% 0
24.05.07 45,800 400 179 0 0 0.00% 0
24.05.03 45,800 0 49 0 0 0.00% 0
24.05.02 46,200 400 170 0 0 0.00% 0
24.04.30 46,200 0 230 0 0 0.00% 0
24.04.29 46,200 0 558 0 0 0.00% 0
24.04.26 46,250 50 475 0 0 0.00% 0
24.04.25 46,600 350 121 0 0 0.00% 0
24.04.24 46,700 100 55 0 0 0.00% 0
24.04.23 47,200 500 247 0 0 0.00% 0
24.04.22 46,750 450 795 0 0 0.00% 0
24.04.19 46,700 50 307 0 0 0.00% 0
24.04.18 46,750 50 39 0 0 0.00% 0
24.04.17 46,250 500 18 0 0 0.00% 0
24.04.16 46,350 100 234 0 0 0.00% 0
24.04.15 46,050 300 1,255 0 0 0.00% 0
24.04.12 46,300 250 788 0 0 0.00% 0
24.04.11 46,800 500 113 0 0 0.00% 0
24.04.09 47,750 950 1,032 0 0 0.00% 0
24.04.08 47,300 450 125 0 0 0.00% 0
24.04.05 48,000 700 145 0 0 0.00% 0
24.04.04 47,950 50 186 0 0 0.00% 0
24.04.03 47,850 100 72 0 0 0.00% 0
24.04.02 48,300 450 161 0 0 0.00% 0
24.04.01 48,200 100 64 0 0 0.00% 0
24.03.29 48,450 250 59 0 0 0.00% 0
24.03.28 48,300 150 164 0 0 0.00% 0
24.03.27 48,400 100 154 0 0 0.00% 0
24.03.26 48,350 50 160 0 0 0.00% 0
24.03.25 48,500 150 632 0 0 0.00% 0
24.03.22 48,200 300 115 0 0 0.00% 0
24.03.21 48,100 100 239 0 0 0.00% 0
24.03.20 48,500 400 220 0 0 0.00% 0
24.03.19 48,250 250 31 0 0 0.00% 0
24.03.18 48,450 200 121 0 0 0.00% 0
24.03.15 48,550 100 54 0 0 0.00% 0
24.03.14 48,100 450 50 0 0 0.00% 0
24.03.13 48,450 350 71 0 0 0.00% 0
24.03.12 48,600 150 424 0 0 0.00% 0
24.03.11 49,000 400 95 0 0 0.00% 0
24.03.08 48,700 300 185 0 0 0.00% 0
24.03.07 48,450 250 158 0 0 0.00% 0
24.03.06 48,400 50 204 0 0 0.00% 0
24.03.05 48,250 150 122 0 0 0.00% 0
24.03.04 48,150 100 151 0 0 0.00% 0
24.02.29 48,200 50 232 0 0 0.00% 0
24.02.28 48,150 50 680 0 0 0.00% 0
24.02.27 48,450 300 1,361 0 0 0.00% 0
24.02.26 49,850 1,400 1,144 0 0 0.00% 0
24.02.23 49,550 300 665 0 0 0.00% 0
24.02.22 49,700 150 967 0 0 0.00% 0
24.02.21 50,800 1,100 432 0 0 0.00% 0
24.02.20 49,650 1,150 1,333 0 0 0.00% 0
24.02.19 49,650 0 755 0 0 0.00% 0
24.02.16 50,600 950 1,479 0 0 0.00% 0
24.02.15 50,100 500 2,552 0 0 0.00% 0
24.02.14 48,000 2,100 21,566 0 0 0.00% 0
24.02.13 48,050 50 978 0 0 0.00% 0
24.02.08 48,200 150 1,010 0 0 0.00% 0
24.02.07 48,750 550 1,845 0 0 0.00% 0
24.02.06 50,900 2,150 4,309 0 0 0.00% 0
24.02.05 51,600 700 5,480 0 0 0.00% 0
24.02.02 54,600 3,000 11,852 0 0 0.00% 0
24.02.01 60,900 6,300 73,485 0 0 0.00% 0
24.01.31 46,900 14,000 30,116 0 0 0.00% 0
24.01.30 46,650 250 83 0 0 0.00% 0
24.01.29 46,350 300 51 0 0 0.00% 0
24.01.26 46,300 50 85 0 0 0.00% 0
24.01.25 46,500 200 53 0 0 0.00% 0
24.01.24 46,450 50 126 0 0 0.00% 0
24.01.23 46,550 100 161 0 0 0.00% 0
24.01.22 46,850 300 43 0 0 0.00% 0
24.01.19 46,650 200 51 0 0 0.00% 0
24.01.18 46,550 100 81 0 0 0.00% 0
24.01.17 47,000 450 55 0 0 0.00% 0
24.01.16 46,700 300 94 0 0 0.00% 0
24.01.15 47,200 500 53 0 0 0.00% 0
24.01.12 46,700 500 176 0 0 0.00% 0
24.01.11 46,600 100 259 0 0 0.00% 0
24.01.10 46,900 300 69 0 0 0.00% 0
24.01.09 46,450 450 149 0 0 0.00% 0
24.01.08 46,300 150 97 0 0 0.00% 0
24.01.05 46,500 200 166 0 0 0.00% 0
24.01.04 46,700 200 31 0 0 0.00% 0
24.01.03 46,900 200 114 0 0 0.00% 0
24.01.02 47,450 550 51 0 0 0.00% 0
23.12.28 47,200 250 43 0 0 0.00% 0
23.12.27 46,600 600 77 0 0 0.00% 0
23.12.26 47,400 800 722 0 0 0.00% 0
23.12.22 47,300 100 103 0 0 0.00% 0
23.12.21 47,500 200 35 0 0 0.00% 0
23.12.20 47,050 450 524 0 0 0.00% 0
23.12.19 47,250 200 199 0 0 0.00% 0
23.12.18 47,600 350 71 0 0 0.00% 0
23.12.15 47,600 0 59 0 0 0.00% 0
23.12.14 47,750 150 119 0 0 0.00% 0
23.12.13 47,750 0 39 0 0 0.00% 0
23.12.12 48,050 300 158 0 0 0.00% 0
23.12.11 47,700 350 21 0 0 0.00% 0
23.12.08 47,550 150 85 0 0 0.00% 0
23.12.07 47,150 400 48 0 0 0.00% 0
23.12.06 47,950 800 305 0 0 0.00% 0
23.12.05 48,750 800 242 0 0 0.00% 0
23.12.04 47,650 1,100 111 0 0 0.00% 0
23.12.01 47,650 0 37 0 0 0.00% 0
23.11.30 47,300 350 132 0 0 0.00% 0
23.11.29 47,500 200 163 0 0 0.00% 0
23.11.28 47,450 50 57 0 0 0.00% 0
23.11.27 48,100 650 129 0 0 0.00% 0
23.11.24 47,900 200 61 0 0 0.00% 0
23.11.23 48,050 150 118 0 0 0.00% 0
23.11.22 48,450 400 33 0 0 0.00% 0
23.11.21 48,550 100 73 0 0 0.00% 0
23.11.20 47,200 1,350 259 0 0 0.00% 0
23.11.17 47,450 250 221 0 0 0.00% 0
23.11.16 47,500 550 94 0 0 0.00% 0
23.11.15 47,450 50 577 0 0 0.00% 0
23.11.14 48,050 600 1,185 0 0 0.00% 0
23.11.13 49,900 1,850 1,085 0 0 0.00% 0
23.11.10 48,600 1,300 100 0 0 0.00% 0
23.11.09 49,250 650 165 0 0 0.00% 0
23.11.08 49,550 300 36 0 0 0.00% 0
23.11.07 49,100 450 109 0 0 0.00% 0
23.11.06 49,300 200 50 0 0 0.00% 0
23.11.03 48,500 800 167 0 0 0.00% 0
23.11.02 48,700 200 528 0 0 0.00% 0
23.11.01 49,000 300 54 0 0 0.00% 0
23.10.31 48,850 150 144 0 0 0.00% 0
23.10.30 48,750 100 83 0 0 0.00% 0
23.10.27 50,000 1,250 252 0 0 0.00% 0
23.10.26 49,250 750 555 0 0 0.00% 0
23.10.25 50,500 1,250 385 0 0 0.00% 0
23.10.24 50,300 200 67 0 0 0.00% 0
23.10.23 50,800 500 49 0 0 0.00% 0
23.10.20 50,100 700 231 0 0 0.00% 0
23.10.19 50,200 100 110 0 0 0.00% 0
23.10.18 49,600 600 35 0 0 0.00% 0
23.10.17 50,400 800 257 0 0 0.00% 0
23.10.16 50,500 100 132 0 0 0.00% 0
23.10.13 50,500 0 46 0 0 0.00% 0
23.10.12 49,700 800 36 0 0 0.00% 0
23.10.11 49,800 100 119 0 0 0.00% 0
23.10.10 50,000 200 342 0 0 0.00% 0
23.10.06 49,850 150 31 0 0 0.00% 0
23.10.05 49,650 200 368 0 0 0.00% 0
23.10.04 49,300 350 578 0 0 0.00% 0
23.09.27 49,900 600 297 0 0 0.00% 0
23.09.26 51,300 1,400 489 0 0 0.00% 0
23.09.25 50,500 800 680 0 0 0.00% 0
23.09.22 50,600 100 89 0 0 0.00% 0
23.09.21 50,600 0 68 0 0 0.00% 0
23.09.20 50,800 200 24 0 0 0.00% 0
23.09.19 52,000 1,200 617 0 0 0.00% 0
23.09.18 51,900 100 51 0 0 0.00% 0
23.09.15 50,100 1,800 855 0 0 0.00% 0
23.09.14 50,100 0 42 0 0 0.00% 0
23.09.13 50,700 600 105 0 0 0.00% 0
23.09.12 50,000 700 22 0 0 0.00% 0
23.09.11 50,200 200 113 0 0 0.00% 0
23.09.08 50,600 400 269 0 0 0.00% 0
23.09.07 50,200 400 24 0 0 0.00% 0
23.09.06 50,900 700 327 0 0 0.00% 0
23.09.05 50,400 500 160 0 0 0.00% 0
23.09.04 51,200 800 94 0 0 0.00% 0
23.09.01 51,700 500 70 0 0 0.00% 0
23.08.31 51,900 200 144 0 0 0.00% 0
23.08.30 51,900 0 108 0 0 0.00% 0
23.08.29 51,100 800 300 0 0 0.00% 0
23.08.28 51,300 200 122 0 0 0.00% 0
23.08.25 51,300 0 132 0 0 0.00% 0
23.08.24 51,500 200 163 0 0 0.00% 0
23.08.23 51,000 500 160 0 0 0.00% 0
23.08.22 50,100 900 238 0 0 0.00% 0
23.08.21 50,000 100 135 0 0 0.00% 0
23.08.18 50,000 0 246 0 0 0.00% 0
23.08.17 50,500 500 434 0 0 0.00% 0
23.08.16 50,600 100 289 0 0 0.00% 0
23.08.14 50,000 600 547 0 0 0.00% 0
23.08.11 49,100 900 338 0 0 0.00% 0
23.08.10 49,000 100 113 0 0 0.00% 0
23.08.09 49,200 200 40 0 0 0.00% 0
23.08.08 49,300 100 40 0 0 0.00% 0
23.08.07 49,600 300 57 0 0 0.00% 0
23.08.04 49,550 50 75 0 0 0.00% 0
23.08.03 49,100 450 26 0 0 0.00% 0
23.08.02 49,300 200 257 0 0 0.00% 0
23.08.01 48,800 500 103 0 0 0.00% 0
23.07.31 47,050 1,750 218 0 0 0.00% 0
23.07.28 47,450 400 604 0 0 0.00% 0
23.07.27 47,150 300 497 0 0 0.00% 0
23.07.26 48,500 600 62 0 0 0.00% 0
23.07.25 49,050 550 415 0 0 0.00% 0
23.07.24 50,400 1,350 763 0 0 0.00% 0
23.07.21 50,000 400 393 0 0 0.00% 0
23.07.20 51,400 1,400 816 0 0 0.00% 0
23.07.19 51,600 200 228 0 0 0.00% 0
23.07.18 51,900 300 23 0 0 0.00% 0
23.07.17 52,000 100 46 0 0 0.00% 0
23.07.14 51,600 400 144 0 0 0.00% 0
23.07.13 51,900 300 65 0 0 0.00% 0
23.07.12 52,200 300 114 0 0 0.00% 0
23.07.11 52,200 0 79 0 0 0.00% 0
23.07.10 51,200 1,000 280 0 0 0.00% 0
23.07.07 51,300 100 60 0 0 0.00% 0
23.07.06 51,600 300 163 0 0 0.00% 0
23.07.05 52,600 1,000 357 0 0 0.00% 0
23.07.04 52,300 300 41 0 0 0.00% 0
23.07.03 52,600 300 90 0 0 0.00% 0
23.06.30 52,300 300 100 0 0 0.00% 0
23.06.29 52,300 0 90 0 0 0.00% 0
23.06.28 51,900 400 8 0 0 0.00% 0
23.06.27 51,900 0 14 0 0 0.00% 0
23.06.26 52,000 100 180 0 0 0.00% 0
23.06.23 51,700 300 51 0 0 0.00% 0
23.06.22 51,800 100 106 0 0 0.00% 0
23.06.21 52,400 600 64 0 0 0.00% 0
23.06.20 52,000 400 42 0 0 0.00% 0
23.06.19 52,300 300 57 0 0 0.00% 0
23.06.16 51,900 400 112 0 0 0.00% 0
23.06.15 52,600 700 150 0 0 0.00% 0
23.06.14 52,500 100 218 0 0 0.00% 0
23.06.13 52,300 200 131 0 0 0.00% 0
23.06.12 53,000 700 351 0 0 0.00% 0
23.06.09 52,400 600 750 0 0 0.00% 0
23.06.08 52,300 100 425 0 0 0.00% 0
23.06.07 52,100 200 272 0 0 0.00% 0
23.06.05 53,000 900 262 0 0 0.00% 0
23.06.02 52,800 200 177 0 0 0.00% 0
23.06.01 53,200 400 59 0 0 0.00% 0
23.05.31 53,000 200 37 0 0 0.00% 0
23.05.30 53,100 100 343 0 0 0.00% 0
23.05.26 53,100 0 76 0 0 0.00% 0
23.05.25 53,300 200 380 0 0 0.00% 0
23.05.24 53,100 200 227 0 0 0.00% 0
23.05.23 53,600 500 81 0 0 0.00% 0
23.05.22 53,200 400 59 0 0 0.00% 0
23.05.19 53,000 200 293 0 0 0.00% 0
23.05.18 52,600 400 55 0 0 0.00% 0
23.05.17 53,600 1,000 620 0 0 0.00% 0
23.05.16 54,200 600 149 0 0 0.00% 0
23.05.15 54,000 200 145 0 0 0.00% 0
23.05.12 55,300 1,300 132 0 0 0.00% 0
23.05.11 55,300 0 32 0 0 0.00% 0
23.05.10 54,900 400 96 0 0 0.00% 0
23.05.09 54,200 700 308 0 0 0.00% 0
23.05.08 54,200 0 142 0 0 0.00% 0
23.05.04 55,000 800 208 0 0 0.00% 0
23.05.03 54,600 400 58 0 0 0.00% 0
23.05.02 55,800 1,200 184 0 0 0.00% 0
23.04.28 55,000 800 39 0 0 0.00% 0
23.04.27 56,700 1,700 111 0 0 0.00% 0
23.04.26 54,200 2,500 310 0 0 0.00% 0
23.04.25 55,600 1,400 204 0 0 0.00% 0
23.04.24 54,800 800 172 0 0 0.00% 0
23.04.21 57,200 2,400 253 0 0 0.00% 0
23.04.20 55,300 2,000 575 0 0 0.00% 0
23.04.19 54,100 1,200 581 0 0 0.00% 0
23.04.18 55,100 1,000 303 0 0 0.00% 0
23.04.17 54,000 1,100 706 0 0 0.00% 0
23.04.14 52,100 1,900 316 0 0 0.00% 0
23.04.13 53,400 1,300 611 0 0 0.00% 0
23.04.12 53,300 100 164 0 0 0.00% 0
23.04.11 53,300 0 232 0 0 0.00% 0
23.04.10 54,300 1,000 360 0 0 0.00% 0
23.04.07 54,300 0 161 0 0 0.00% 0
23.04.06 54,200 100 79 0 0 0.00% 0
23.04.05 54,200 0 63 0 0 0.00% 0
23.04.04 54,100 100 40 0 0 0.00% 0
23.04.03 54,500 400 202 0 0 0.00% 0
23.03.31 54,000 500 73 0 0 0.00% 0
23.03.30 53,700 300 130 0 0 0.00% 0
23.03.29 54,000 300 416 0 0 0.00% 0
23.03.28 53,300 700 478 0 0 0.00% 0
23.03.27 55,400 2,100 1,347 0 0 0.00% 0
23.03.24 54,900 500 161 0 0 0.00% 0
23.03.23 55,300 400 223 0 0 0.00% 0
23.03.22 55,600 300 263 0 0 0.00% 0
23.03.21 56,200 600 112 0 0 0.00% 0
23.03.20 56,900 700 119 0 0 0.00% 0
23.03.17 57,900 1,000 257 0 0 0.00% 0
23.03.16 56,400 1,500 150 0 0 0.00% 0
23.03.15 56,600 200 147 0 0 0.00% 0
23.03.14 57,200 600 241 0 0 0.00% 0
23.03.13 58,200 1,000 231 0 0 0.00% 0
23.03.10 56,400 1,800 136 0 0 0.00% 0
23.03.09 58,100 1,700 2,002 0 0 0.00% 0
23.03.08 58,500 400 102 0 0 0.00% 0
23.03.07 58,000 500 33 0 0 0.00% 0
23.03.06 58,500 500 27 0 0 0.00% 0
23.03.03 58,100 400 52 0 0 0.00% 0
23.03.02 58,200 100 247 0 0 0.00% 0
23.02.28 57,900 300 65 0 0 0.00% 0
23.02.27 58,800 900 990 0 0 0.00% 0
23.02.24 59,400 600 164 0 0 0.00% 0
23.02.23 58,900 500 147 0 0 0.00% 0
23.02.22 59,400 500 124 0 0 0.00% 0
23.02.21 59,000 400 222 0 0 0.00% 0
23.02.20 59,600 600 209 0 0 0.00% 0
23.02.17 60,000 400 330 0 0 0.00% 0
23.02.16 59,100 900 815 0 0 0.00% 0
23.02.15 59,400 300 86 0 0 0.00% 0
23.02.14 59,100 300 25 0 0 0.00% 0
23.02.13 59,700 600 137 0 0 0.00% 0
23.02.10 59,800 100 151 0 0 0.00% 0
23.02.09 59,800 0 498 0 0 0.00% 0
23.02.08 59,800 0 436 0 0 0.00% 0
23.02.06 59,500 400 135 0 0 0.00% 0
23.02.03 59,700 200 143 0 0 0.00% 0
23.02.02 59,500 200 21 0 0 0.00% 0
23.02.01 59,300 200 31 0 0 0.00% 0
23.01.31 59,300 0 117 0 0 0.00% 0
23.01.30 59,600 300 257 0 0 0.00% 0
23.01.27 59,200 500 53 0 0 0.00% 0
23.01.25 59,400 100 48 0 0 0.00% 0
23.01.20 59,400 200 43 0 0 0.00% 0
23.01.19 59,600 300 31 0 0 0.00% 0
23.01.18 59,300 0 18 0 0 0.00% 0
23.01.17 59,300 200 14 0 0 0.00% 0
23.01.16 59,500 0 38 0 0 0.00% 0
23.01.13 59,500 100 69 0 0 0.00% 0
23.01.12 59,400 200 57 0 0 0.00% 0
23.01.11 59,200 100 15 0 0 0.00% 0
23.01.10 59,100 100 49 0 0 0.00% 0
23.01.09 59,000 600 63 0 0 0.00% 0
23.01.06 58,400 900 270 0 0 0.00% 0
23.01.05 59,300 200 28 0 0 0.00% 0
23.01.04 59,100 400 56 0 0 0.00% 0
23.01.03 59,500 1,000 92 0 0 0.00% 0
23.01.02 58,500 2,000 296 0 0 0.00% 0
22.12.29 60,500 0 1,114 0 0 0.00% 0
22.12.28 60,500 400 230 0 0 0.00% 0
22.12.27 60,900 900 324 0 0 0.00% 0
22.12.26 60,000 200 152 0 0 0.00% 0
22.12.23 59,800 700 291 0 0 0.00% 0
22.12.22 60,500 0 74 0 0 0.00% 0
22.12.21 60,500 200 9 0 0 0.00% 0
22.12.20 60,300 400 38 0 0 0.00% 0
22.12.19 59,900 400 75 0 0 0.00% 0
22.12.16 60,300 300 52 0 0 0.00% 0
22.12.15 60,600 0 51 0 0 0.00% 0
22.12.14 60,600 200 71 0 0 0.00% 0
22.12.13 60,400 300 84 0 0 0.00% 0
22.12.12 60,700 700 164 0 0 0.00% 0
22.12.09 60,000 1,000 1,015 0 0 0.00% 0
22.12.08 61,000 100 43 0 0 0.00% 0
22.12.07 61,100 100 218 0 0 0.00% 0
22.12.06 61,200 200 230 0 0 0.00% 0
22.12.05 61,000 400 85 0 0 0.00% 0
22.12.02 60,600 600 38 0 0 0.00% 0
22.12.01 61,200 700 322 0 0 0.00% 0
22.11.30 60,500 500 79 0 0 0.00% 0
22.11.29 60,000 100 51 0 0 0.00% 0
22.11.28 60,100 500 202 0 0 0.00% 0
22.11.25 60,600 100 22 0 0 0.00% 0
22.11.24 60,500 400 140 0 0 0.00% 0
22.11.23 60,100 300 280 0 0 0.00% 0
22.11.22 59,800 900 189 0 0 0.00% 0
22.11.21 60,700 0 43 0 0 0.00% 0
22.11.18 60,700 100 69 0 0 0.00% 0
22.11.17 60,600 100 176 0 0 0.00% 0
22.11.16 60,500 400 53 0 0 0.00% 0
22.11.15 60,100 800 274 0 0 0.00% 0
22.11.14 60,900 100 253 0 0 0.00% 0
22.11.11 61,000 900 128 0 0 0.00% 0
22.11.10 60,100 0 29 0 0 0.00% 0
22.11.09 60,100 600 92 0 0 0.00% 0
22.11.08 60,700 0 61 0 0 0.00% 0
22.11.07 60,700 200 33 0 0 0.00% 0
22.11.04 60,900 100 38 0 0 0.00% 0
22.11.03 61,000 200 61 0 0 0.00% 0
22.11.02 60,800 100 26 0 0 0.00% 0
22.11.01 60,900 200 33 0 0 0.00% 0
22.10.31 60,700 400 42 0 0 0.00% 0
22.10.28 60,300 100 14 0 0 0.00% 0
22.10.27 60,400 400 84 0 0 0.00% 0
22.10.26 60,800 700 93 0 0 0.00% 0
22.10.25 61,500 1,500 54 0 0 0.00% 0
22.10.24 60,000 200 46 0 0 0.00% 0
22.10.21 59,800 1,000 221 0 0 0.00% 0
22.10.20 60,800 700 34 0 0 0.00% 0
22.10.19 61,500 200 96 0 0 0.00% 0
22.10.18 61,700 0 220 0 0 0.00% 0
22.10.17 61,700 1,300 40 0 0 0.00% 0
22.10.14 60,400 0 374 0 0 0.00% 0
22.10.13 60,400 800 171 0 0 0.00% 0
22.10.12 59,600 1,300 472 0 0 0.00% 0
22.10.11 60,900 900 181 0 0 0.00% 0
22.10.07 61,800 100 21 0 0 0.00% 0
22.10.06 61,700 1,700 132 0 0 0.00% 0
22.10.05 60,000 0 149 0 0 0.00% 0
22.10.04 60,000 1,900 204 0 0 0.00% 0
22.09.30 58,100 900 260 0 0 0.00% 0
22.09.29 59,000 400 196 0 0 0.00% 0
22.09.28 59,400 2,300 430 0 0 0.00% 0
22.09.27 61,700 1,200 222 0 0 0.00% 0
22.09.26 62,900 1,400 392 0 0 0.00% 0
22.09.23 64,300 0 58 0 0 0.00% 0
22.09.22 64,300 700 202 0 0 0.00% 0
22.09.21 63,600 200 183 0 0 0.00% 0
22.09.20 63,800 200 665 0 0 0.00% 0
22.09.19 63,600 1,000 141 0 0 0.00% 0
22.09.16 62,600 1,400 567 0 0 0.00% 0
22.09.15 64,000 600 289 0 0 0.00% 0
22.09.14 64,600 400 75 0 0 0.00% 0
22.09.13 64,200 700 126 0 0 0.00% 0
22.09.08 64,900 900 99 0 0 0.00% 0
22.09.07 64,000 1,400 371 0 0 0.00% 0
22.09.06 65,400 100 112 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.06 08:02 더보기 >