화천기공

(000850)    I    코스피 기계 12.13 11:45
26,200 전일 26,000 고가 26,300 상한가 33,800 거래량
(주)
2,222
200 0.77% 시가 26,000 저가 25,900 하한가 18,200 거래대금
(백만)
58
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.12 27,000 1,000 68,919 3,966 195,702 8.90% 2,004,298
24.12.11 26,100 900 15,411 2,162 191,736 8.72% 2,008,264
24.12.10 25,650 450 11,141 -2,066 189,574 8.62% 2,010,426
24.12.09 26,150 500 29,908 297 191,640 8.71% 2,008,360
24.12.06 25,650 500 24,359 369 191,343 8.70% 2,008,657
24.12.05 27,100 1,450 26,981 -7,603 190,974 8.68% 2,009,026
24.12.04 26,250 850 148,896 1,233 198,577 9.03% 2,001,423
24.12.03 25,950 300 4,673 -196 197,344 8.97% 2,002,656
24.12.02 26,100 150 4,617 -159 197,540 8.98% 2,002,460
24.11.29 26,650 550 3,796 -186 197,699 8.99% 2,002,301
24.11.28 26,600 50 465 197,885 197,885 8.99% 2,002,115
24.11.27 26,600 0 5,582 0 0 0.00% 0
24.11.26 26,750 150 2,375 0 0 0.00% 0
24.11.25 26,300 450 5,014 0 0 0.00% 0
24.11.22 26,400 100 2,078 0 0 0.00% 0
24.11.21 26,350 50 2,799 0 0 0.00% 0
24.11.20 26,300 50 1,577 0 0 0.00% 0
24.11.19 26,200 100 2,502 0 0 0.00% 0
24.11.18 26,450 250 5,220 0 0 0.00% 0
24.11.15 25,750 700 11,702 0 0 0.00% 0
24.11.14 25,700 200 2,873 0 0 0.00% 0
24.11.13 26,250 550 11,588 0 0 0.00% 0
24.11.12 27,200 950 8,796 0 0 0.00% 0
24.11.11 27,750 550 4,723 0 0 0.00% 0
24.11.08 27,500 250 2,945 0 0 0.00% 0
24.11.07 27,000 500 5,221 0 0 0.00% 0
24.11.06 27,300 300 5,401 0 0 0.00% 0
24.11.05 27,250 50 4,452 0 0 0.00% 0
24.11.04 27,200 50 1,981 0 0 0.00% 0
24.11.01 27,050 150 3,187 0 0 0.00% 0
24.10.31 27,150 100 2,842 0 0 0.00% 0
24.10.30 26,700 450 1,914 0 0 0.00% 0
24.10.29 26,600 100 3,778 0 0 0.00% 0
24.10.28 26,450 150 7,739 0 0 0.00% 0
24.10.25 27,000 550 19,217 0 0 0.00% 0
24.10.24 27,350 350 5,749 0 0 0.00% 0
24.10.23 27,350 0 4,815 0 0 0.00% 0
24.10.22 27,600 250 6,592 0 0 0.00% 0
24.10.21 27,600 0 6,959 0 0 0.00% 0
24.10.18 28,000 400 13,820 0 0 0.00% 0
24.10.17 27,950 50 7,583 0 0 0.00% 0
24.10.16 27,950 0 6,497 0 0 0.00% 0
24.10.15 28,000 50 5,593 0 0 0.00% 0
24.10.14 28,400 400 11,509 0 0 0.00% 0
24.10.11 28,550 150 8,799 0 0 0.00% 0
24.10.10 28,900 350 13,684 0 0 0.00% 0
24.10.08 29,000 100 6,623 0 0 0.00% 0
24.10.07 28,750 250 12,797 0 0 0.00% 0
24.10.04 28,850 100 13,384 0 0 0.00% 0
24.10.02 29,200 350 20,746 0 0 0.00% 0
24.09.30 29,450 250 28,096 0 0 0.00% 0
24.09.27 29,650 200 43,730 0 0 0.00% 0
24.09.26 31,350 1,700 133,072 0 0 0.00% 0
24.09.25 36,400 5,050 782,349 0 0 0.00% 0
24.09.24 28,000 8,400 610,128 0 0 0.00% 0
24.09.23 28,450 450 3,604 0 0 0.00% 0
24.09.20 28,150 300 1,290 0 0 0.00% 0
24.09.19 28,100 50 1,755 0 0 0.00% 0
24.09.13 28,100 0 866 0 0 0.00% 0
24.09.12 27,950 150 469 0 0 0.00% 0
24.09.11 28,050 100 1,899 0 0 0.00% 0
24.09.10 27,800 250 1,660 0 0 0.00% 0
24.09.09 27,900 100 819 0 0 0.00% 0
24.09.06 28,450 550 751 0 0 0.00% 0
24.09.05 28,000 450 2,185 0 0 0.00% 0
24.09.04 28,650 650 2,426 0 0 0.00% 0
24.09.03 28,800 150 701 0 0 0.00% 0
24.09.02 28,600 200 1,365 0 0 0.00% 0
24.08.30 28,500 100 278 0 0 0.00% 0
24.08.29 28,400 100 1,062 0 0 0.00% 0
24.08.28 28,450 50 1,077 0 0 0.00% 0
24.08.27 28,800 350 2,806 0 0 0.00% 0
24.08.26 29,000 200 385 0 0 0.00% 0
24.08.23 28,800 200 762 0 0 0.00% 0
24.08.22 28,450 350 2,014 0 0 0.00% 0
24.08.21 28,550 100 696 0 0 0.00% 0
24.08.20 28,500 50 355 0 0 0.00% 0
24.08.19 28,700 200 1,458 0 0 0.00% 0
24.08.16 28,800 100 2,572 0 0 0.00% 0
24.08.14 28,700 100 1,372 0 0 0.00% 0
24.08.13 28,900 200 1,062 0 0 0.00% 0
24.08.12 28,250 650 3,115 0 0 0.00% 0
24.08.09 27,600 650 424 0 0 0.00% 0
24.08.08 27,800 200 575 0 0 0.00% 0
24.08.07 27,550 250 1,982 0 0 0.00% 0
24.08.06 27,200 350 7,012 0 0 0.00% 0
24.08.05 29,550 2,350 13,997 0 0 0.00% 0
24.08.02 30,000 450 5,109 0 0 0.00% 0
24.08.01 29,700 300 457 0 0 0.00% 0
24.07.31 29,650 50 1,725 0 0 0.00% 0
24.07.30 30,000 350 3,595 0 0 0.00% 0
24.07.29 30,000 0 601 0 0 0.00% 0
24.07.26 29,750 250 1,746 0 0 0.00% 0
24.07.25 30,000 250 2,045 0 0 0.00% 0
24.07.24 30,050 50 1,111 0 0 0.00% 0
24.07.23 30,050 0 1,314 0 0 0.00% 0
24.07.22 30,100 50 961 0 0 0.00% 0
24.07.19 30,100 0 1,189 0 0 0.00% 0
24.07.18 30,050 50 2,343 0 0 0.00% 0
24.07.17 30,050 0 2,438 0 0 0.00% 0
24.07.16 30,050 0 747 0 0 0.00% 0
24.07.15 30,400 350 1,710 0 0 0.00% 0
24.07.12 30,500 100 2,826 0 0 0.00% 0
24.07.11 30,600 100 948 0 0 0.00% 0
24.07.10 30,600 0 3,285 0 0 0.00% 0
24.07.09 30,600 0 4,062 0 0 0.00% 0
24.07.08 30,800 200 4,690 0 0 0.00% 0
24.07.05 29,900 900 25,488 0 0 0.00% 0
24.07.04 30,050 150 1,948 0 0 0.00% 0
24.07.03 30,050 0 4,807 0 0 0.00% 0
24.07.02 30,100 50 2,217 0 0 0.00% 0
24.07.01 30,050 50 843 0 0 0.00% 0
24.06.28 30,000 50 1,552 0 0 0.00% 0
24.06.27 30,100 100 1,493 0 0 0.00% 0
24.06.26 30,150 50 463 0 0 0.00% 0
24.06.25 30,150 0 3,485 0 0 0.00% 0
24.06.24 30,150 0 1,264 0 0 0.00% 0
24.06.21 30,250 100 1,085 0 0 0.00% 0
24.06.20 30,300 50 301 0 0 0.00% 0
24.06.19 30,300 0 1,497 0 0 0.00% 0
24.06.18 30,300 0 2,604 0 0 0.00% 0
24.06.17 30,150 150 1,394 0 0 0.00% 0
24.06.14 30,350 200 3,364 0 0 0.00% 0
24.06.13 30,200 150 1,973 0 0 0.00% 0
24.06.12 30,400 200 2,269 0 0 0.00% 0
24.06.11 30,400 0 327 0 0 0.00% 0
24.06.10 30,700 300 4,334 0 0 0.00% 0
24.06.07 30,300 400 3,823 0 0 0.00% 0
24.06.05 30,250 50 844 0 0 0.00% 0
24.06.04 30,250 0 4,805 0 0 0.00% 0
24.06.03 30,200 50 4,274 0 0 0.00% 0
24.05.31 30,100 100 2,912 0 0 0.00% 0
24.05.30 30,150 50 2,295 0 0 0.00% 0
24.05.29 30,200 50 2,487 0 0 0.00% 0
24.05.28 30,650 450 7,174 0 0 0.00% 0
24.05.27 30,600 50 1,721 0 0 0.00% 0
24.05.24 30,700 100 1,372 0 0 0.00% 0
24.05.23 30,750 50 1,985 0 0 0.00% 0
24.05.22 30,600 150 4,203 0 0 0.00% 0
24.05.21 30,700 100 1,898 0 0 0.00% 0
24.05.20 30,750 50 5,537 0 0 0.00% 0
24.05.17 30,750 0 3,586 0 0 0.00% 0
24.05.16 30,800 50 1,834 0 0 0.00% 0
24.05.14 30,850 50 2,541 0 0 0.00% 0
24.05.13 30,750 100 4,101 0 0 0.00% 0
24.05.10 30,700 50 2,822 0 0 0.00% 0
24.05.09 30,550 150 1,848 0 0 0.00% 0
24.05.08 30,800 250 5,551 0 0 0.00% 0
24.05.07 30,800 0 2,240 0 0 0.00% 0
24.05.03 30,950 150 1,575 0 0 0.00% 0
24.05.02 30,750 200 3,139 0 0 0.00% 0
24.04.30 30,800 50 3,738 0 0 0.00% 0
24.04.29 30,850 50 4,991 0 0 0.00% 0
24.04.26 30,850 0 1,552 0 0 0.00% 0
24.04.25 31,150 300 2,374 0 0 0.00% 0
24.04.24 30,950 200 4,007 0 0 0.00% 0
24.04.23 30,400 550 3,414 0 0 0.00% 0
24.04.22 30,200 200 2,396 0 0 0.00% 0
24.04.19 30,350 150 4,900 0 0 0.00% 0
24.04.18 29,900 450 2,227 0 0 0.00% 0
24.04.17 29,600 300 2,534 0 0 0.00% 0
24.04.16 30,500 900 19,793 0 0 0.00% 0
24.04.15 30,950 450 7,031 0 0 0.00% 0
24.04.12 30,900 50 6,560 0 0 0.00% 0
24.04.11 31,900 1,000 14,743 0 0 0.00% 0
24.04.09 31,500 400 8,789 0 0 0.00% 0
24.04.08 31,800 300 14,231 0 0 0.00% 0
24.04.05 31,550 250 19,793 0 0 0.00% 0
24.04.04 31,800 250 9,089 0 0 0.00% 0
24.04.03 32,600 800 20,927 0 0 0.00% 0
24.04.02 32,550 50 14,987 0 0 0.00% 0
24.04.01 32,750 200 10,662 0 0 0.00% 0
24.03.29 32,900 150 18,755 0 0 0.00% 0
24.03.28 33,250 350 20,410 0 0 0.00% 0
24.03.27 34,750 1,500 53,332 0 0 0.00% 0
24.03.26 35,850 1,100 40,028 0 0 0.00% 0
24.03.25 35,950 100 68,114 0 0 0.00% 0
24.03.22 36,100 150 57,763 0 0 0.00% 0
24.03.21 37,500 1,400 110,969 0 0 0.00% 0
24.03.20 35,700 1,800 297,912 0 0 0.00% 0
24.03.19 39,050 3,350 341,438 0 0 0.00% 0
24.03.18 33,750 5,300 760,481 0 0 0.00% 0
24.03.15 32,950 800 26,737 0 0 0.00% 0
24.03.14 32,700 250 5,251 0 0 0.00% 0
24.03.13 32,750 50 7,798 0 0 0.00% 0
24.03.12 33,050 300 4,386 0 0 0.00% 0
24.03.11 32,350 700 16,122 0 0 0.00% 0
24.03.08 32,500 150 1,347 0 0 0.00% 0
24.03.07 32,400 100 2,315 0 0 0.00% 0
24.03.06 32,600 200 2,359 0 0 0.00% 0
24.03.05 32,950 350 2,811 0 0 0.00% 0
24.03.04 33,050 100 2,567 0 0 0.00% 0
24.02.29 32,800 250 3,996 0 0 0.00% 0
24.02.28 32,700 100 2,087 0 0 0.00% 0
24.02.27 32,900 200 4,757 0 0 0.00% 0
24.02.26 32,950 50 16,754 0 0 0.00% 0
24.02.23 32,950 0 2,152 0 0 0.00% 0
24.02.22 32,950 0 1,627 0 0 0.00% 0
24.02.21 33,100 150 2,461 0 0 0.00% 0
24.02.20 33,250 150 2,503 0 0 0.00% 0
24.02.19 32,850 400 4,553 0 0 0.00% 0
24.02.16 32,700 150 2,919 0 0 0.00% 0
24.02.15 32,800 100 4,369 0 0 0.00% 0
24.02.14 32,750 50 3,022 0 0 0.00% 0
24.02.13 32,550 200 26,733 0 0 0.00% 0
24.02.08 32,650 100 2,831 0 0 0.00% 0
24.02.07 32,500 150 1,128 0 0 0.00% 0
24.02.06 32,750 250 2,969 0 0 0.00% 0
24.02.05 32,650 100 6,218 0 0 0.00% 0
24.02.02 32,300 350 4,331 0 0 0.00% 0
24.02.01 31,900 400 10,000 0 0 0.00% 0
24.01.31 31,450 450 4,101 0 0 0.00% 0
24.01.30 31,100 350 6,893 0 0 0.00% 0
24.01.29 30,750 350 3,141 0 0 0.00% 0
24.01.26 30,900 150 3,430 0 0 0.00% 0
24.01.25 30,700 200 864 0 0 0.00% 0
24.01.24 30,700 0 1,255 0 0 0.00% 0
24.01.23 30,750 50 1,923 0 0 0.00% 0
24.01.22 30,950 200 1,892 0 0 0.00% 0
24.01.19 30,650 300 2,260 0 0 0.00% 0
24.01.18 30,750 100 1,536 0 0 0.00% 0
24.01.17 31,150 400 2,028 0 0 0.00% 0
24.01.16 31,100 50 6,266 0 0 0.00% 0
24.01.15 31,150 50 1,969 0 0 0.00% 0
24.01.12 31,300 150 1,393 0 0 0.00% 0
24.01.11 31,300 0 535 0 0 0.00% 0
24.01.10 31,300 0 2,989 0 0 0.00% 0
24.01.09 31,200 100 1,957 0 0 0.00% 0
24.01.08 30,750 450 2,790 0 0 0.00% 0
24.01.05 31,150 400 5,390 0 0 0.00% 0
24.01.04 31,150 0 2,231 0 0 0.00% 0
24.01.03 31,300 150 3,952 0 0 0.00% 0
24.01.02 31,650 350 7,004 0 0 0.00% 0
23.12.28 31,950 300 3,941 0 0 0.00% 0
23.12.27 33,100 1,150 8,756 0 0 0.00% 0
23.12.26 32,850 250 12,887 0 0 0.00% 0
23.12.22 32,750 100 4,037 0 0 0.00% 0
23.12.21 32,750 0 4,660 0 0 0.00% 0
23.12.20 32,550 200 2,679 0 0 0.00% 0
23.12.19 32,600 50 1,508 0 0 0.00% 0
23.12.18 32,650 50 3,657 0 0 0.00% 0
23.12.15 32,550 100 1,921 0 0 0.00% 0
23.12.14 32,600 50 1,503 0 0 0.00% 0
23.12.13 32,550 50 3,104 0 0 0.00% 0
23.12.12 32,600 50 987 0 0 0.00% 0
23.12.11 32,550 50 2,141 0 0 0.00% 0
23.12.08 32,600 50 1,858 0 0 0.00% 0
23.12.07 32,650 50 3,004 0 0 0.00% 0
23.12.06 32,400 250 2,530 0 0 0.00% 0
23.12.05 32,650 250 3,607 0 0 0.00% 0
23.12.04 32,700 50 2,525 0 0 0.00% 0
23.12.01 32,900 200 2,835 0 0 0.00% 0
23.11.30 32,750 150 3,095 0 0 0.00% 0
23.11.29 32,750 0 3,165 0 0 0.00% 0
23.11.28 32,700 50 1,563 0 0 0.00% 0
23.11.27 32,800 100 2,308 0 0 0.00% 0
23.11.24 32,600 200 2,666 0 0 0.00% 0
23.11.23 32,850 250 3,906 0 0 0.00% 0
23.11.22 32,850 0 3,307 0 0 0.00% 0
23.11.21 32,650 200 4,876 0 0 0.00% 0
23.11.20 32,850 200 3,374 0 0 0.00% 0
23.11.17 33,050 200 4,892 0 0 0.00% 0
23.11.16 32,850 200 2,717 0 0 0.00% 0
23.11.15 32,900 50 5,006 0 0 0.00% 0
23.11.14 32,550 350 2,500 0 0 0.00% 0
23.11.13 33,000 450 4,491 0 0 0.00% 0
23.11.10 33,000 0 11,704 0 0 0.00% 0
23.11.09 33,100 100 4,769 0 0 0.00% 0
23.11.08 32,850 250 3,004 0 0 0.00% 0
23.11.07 32,800 50 5,757 0 0 0.00% 0
23.11.06 32,600 200 5,648 0 0 0.00% 0
23.11.03 32,500 100 1,392 0 0 0.00% 0
23.11.02 32,050 450 4,069 0 0 0.00% 0
23.11.01 31,800 250 2,438 0 0 0.00% 0
23.10.31 32,050 250 3,161 0 0 0.00% 0
23.10.30 31,650 400 3,590 0 0 0.00% 0
23.10.27 31,700 50 4,036 0 0 0.00% 0
23.10.26 32,100 400 2,133 0 0 0.00% 0
23.10.25 32,150 50 2,311 0 0 0.00% 0
23.10.24 31,750 400 4,764 0 0 0.00% 0
23.10.23 31,600 150 4,919 0 0 0.00% 0
23.10.20 32,000 400 12,209 0 0 0.00% 0
23.10.19 32,650 650 9,032 0 0 0.00% 0
23.10.18 32,800 150 4,603 0 0 0.00% 0
23.10.17 32,550 250 6,479 0 0 0.00% 0
23.10.16 33,000 450 5,140 0 0 0.00% 0
23.10.13 33,100 100 3,886 0 0 0.00% 0
23.10.12 32,850 250 3,738 0 0 0.00% 0
23.10.11 32,000 850 5,379 0 0 0.00% 0
23.10.10 31,900 100 8,260 0 0 0.00% 0
23.10.06 31,700 200 11,941 0 0 0.00% 0
23.10.05 32,450 750 15,835 0 0 0.00% 0
23.10.04 33,150 700 11,672 0 0 0.00% 0
23.09.27 32,950 200 44,119 0 0 0.00% 0
23.09.26 35,800 2,850 127,446 0 0 0.00% 0
23.09.25 34,150 1,650 353,557 0 0 0.00% 0
23.09.22 34,500 350 5,630 0 0 0.00% 0
23.09.21 34,550 50 4,563 0 0 0.00% 0
23.09.20 34,300 250 3,929 0 0 0.00% 0
23.09.19 34,300 0 3,098 0 0 0.00% 0
23.09.18 34,400 100 4,112 0 0 0.00% 0
23.09.15 34,450 50 7,472 0 0 0.00% 0
23.09.14 34,200 250 8,044 0 0 0.00% 0
23.09.13 34,000 200 8,710 0 0 0.00% 0
23.09.12 34,000 0 14,141 0 0 0.00% 0
23.09.11 34,000 0 8,917 0 0 0.00% 0
23.09.08 34,350 350 14,387 0 0 0.00% 0
23.09.07 34,500 150 6,779 0 0 0.00% 0
23.09.06 35,100 600 20,197 0 0 0.00% 0
23.09.05 35,650 550 18,426 0 0 0.00% 0
23.09.04 35,650 0 2,800 0 0 0.00% 0
23.09.01 36,050 400 1,130 0 0 0.00% 0
23.08.31 36,500 450 1,876 0 0 0.00% 0
23.08.30 36,500 0 9,574 0 0 0.00% 0
23.08.29 35,600 900 2,438 0 0 0.00% 0
23.08.28 34,500 1,100 10,895 0 0 0.00% 0
23.08.25 34,900 400 9,514 0 0 0.00% 0
23.08.24 34,800 100 4,138 0 0 0.00% 0
23.08.23 34,550 250 3,333 0 0 0.00% 0
23.08.22 35,150 600 9,150 0 0 0.00% 0
23.08.21 34,850 300 7,643 0 0 0.00% 0
23.08.18 34,750 100 3,455 0 0 0.00% 0
23.08.17 34,850 100 7,268 0 0 0.00% 0
23.08.16 35,900 1,050 8,577 0 0 0.00% 0
23.08.14 36,450 550 2,516 0 0 0.00% 0
23.08.11 36,150 300 1,651 0 0 0.00% 0
23.08.10 36,650 500 2,447 0 0 0.00% 0
23.08.09 36,250 400 1,651 0 0 0.00% 0
23.08.08 36,850 600 2,112 0 0 0.00% 0
23.08.07 36,150 700 2,089 0 0 0.00% 0
23.08.04 35,900 250 1,752 0 0 0.00% 0
23.08.03 35,900 0 1,491 0 0 0.00% 0
23.08.02 36,500 600 3,180 0 0 0.00% 0
23.08.01 36,150 350 2,413 0 0 0.00% 0
23.07.31 35,850 300 1,747 0 0 0.00% 0
23.07.28 35,150 700 1,407 0 0 0.00% 0
23.07.27 34,450 700 1,908 0 0 0.00% 0
23.07.26 35,550 1,450 6,080 0 0 0.00% 0
23.07.25 35,500 50 2,866 0 0 0.00% 0
23.07.24 36,000 500 5,073 0 0 0.00% 0
23.07.21 35,200 800 7,100 0 0 0.00% 0
23.07.20 35,350 150 3,226 0 0 0.00% 0
23.07.19 36,050 700 5,136 0 0 0.00% 0
23.07.18 37,450 1,400 5,920 0 0 0.00% 0
23.07.17 37,650 200 2,003 0 0 0.00% 0
23.07.14 37,800 150 4,992 0 0 0.00% 0
23.07.13 37,200 600 6,072 0 0 0.00% 0
23.07.12 37,150 50 3,862 0 0 0.00% 0
23.07.11 37,200 50 7,722 0 0 0.00% 0
23.07.10 37,400 200 1,461 0 0 0.00% 0
23.07.07 38,450 1,050 7,721 0 0 0.00% 0
23.07.06 38,500 50 5,343 0 0 0.00% 0
23.07.05 39,200 700 6,531 0 0 0.00% 0
23.07.04 39,850 650 4,169 0 0 0.00% 0
23.07.03 39,800 50 4,228 0 0 0.00% 0
23.06.30 39,750 50 3,379 0 0 0.00% 0
23.06.29 39,500 250 6,430 0 0 0.00% 0
23.06.28 39,450 50 12,214 0 0 0.00% 0
23.06.27 38,700 750 5,184 0 0 0.00% 0
23.06.26 38,350 350 2,276 0 0 0.00% 0
23.06.23 38,850 500 4,401 0 0 0.00% 0
23.06.22 38,950 100 8,744 0 0 0.00% 0
23.06.21 38,900 50 6,158 0 0 0.00% 0
23.06.20 39,700 800 6,334 0 0 0.00% 0
23.06.19 38,450 1,250 25,008 0 0 0.00% 0
23.06.16 37,750 700 5,044 0 0 0.00% 0
23.06.15 38,250 500 10,535 0 0 0.00% 0
23.06.14 41,600 3,350 31,778 0 0 0.00% 0
23.06.13 40,250 1,350 27,018 0 0 0.00% 0
23.06.12 38,400 1,850 21,395 0 0 0.00% 0
23.06.09 38,200 200 3,397 0 0 0.00% 0
23.06.08 39,000 800 3,414 0 0 0.00% 0
23.06.07 39,300 300 2,901 0 0 0.00% 0
23.06.05 38,900 400 5,194 0 0 0.00% 0
23.06.02 37,950 950 4,762 0 0 0.00% 0
23.06.01 37,700 250 5,419 0 0 0.00% 0
23.05.31 38,600 900 4,187 0 0 0.00% 0
23.05.30 38,400 200 3,747 0 0 0.00% 0
23.05.26 39,000 600 3,590 0 0 0.00% 0
23.05.25 39,350 350 3,487 0 0 0.00% 0
23.05.24 39,350 0 6,724 0 0 0.00% 0
23.05.23 39,600 250 31,677 0 0 0.00% 0
23.05.22 39,550 50 9,514 0 0 0.00% 0
23.05.19 39,050 500 5,209 0 0 0.00% 0
23.05.18 38,800 250 9,293 0 0 0.00% 0
23.05.17 38,450 350 8,491 0 0 0.00% 0
23.05.16 36,650 1,800 67,731 0 0 0.00% 0
23.05.15 38,000 1,350 16,201 0 0 0.00% 0
23.05.12 38,250 250 17,468 0 0 0.00% 0
23.05.11 40,000 1,750 123,531 0 0 0.00% 0
23.05.10 37,950 2,050 546,331 0 0 0.00% 0
23.05.09 38,000 50 2,178 0 0 0.00% 0
23.05.08 37,850 150 1,769 0 0 0.00% 0
23.05.04 37,850 0 2,182 0 0 0.00% 0
23.05.03 38,000 150 2,181 0 0 0.00% 0
23.05.02 37,000 1,000 3,812 0 0 0.00% 0
23.04.28 37,450 450 3,848 0 0 0.00% 0
23.04.27 37,600 150 1,529 0 0 0.00% 0
23.04.26 38,000 400 4,946 0 0 0.00% 0
23.04.25 38,050 50 4,116 0 0 0.00% 0
23.04.24 37,550 500 6,299 0 0 0.00% 0
23.04.21 37,800 250 7,718 0 0 0.00% 0
23.04.20 39,100 1,400 6,989 0 0 0.00% 0
23.04.19 39,100 0 1,868 0 0 0.00% 0
23.04.18 39,100 0 3,908 0 0 0.00% 0
23.04.17 39,050 50 2,487 0 0 0.00% 0
23.04.14 39,450 350 2,641 0 0 0.00% 0
23.04.13 39,350 100 6,018 0 0 0.00% 0
23.04.12 38,150 1,200 13,066 0 0 0.00% 0
23.04.11 37,850 300 2,980 0 0 0.00% 0
23.04.10 37,800 50 4,783 0 0 0.00% 0
23.04.07 37,500 300 3,679 0 0 0.00% 0
23.04.06 38,050 550 3,841 0 0 0.00% 0
23.04.05 38,000 50 5,074 0 0 0.00% 0
23.04.04 38,500 500 7,357 0 0 0.00% 0
23.04.03 37,500 1,000 23,196 0 0 0.00% 0
23.03.31 36,600 900 8,493 0 0 0.00% 0
23.03.30 36,300 300 3,379 0 0 0.00% 0
23.03.29 36,450 150 3,188 0 0 0.00% 0
23.03.28 36,500 50 2,114 0 0 0.00% 0
23.03.27 36,500 0 1,980 0 0 0.00% 0
23.03.24 36,000 500 2,914 0 0 0.00% 0
23.03.23 36,100 100 1,391 0 0 0.00% 0
23.03.22 35,850 250 2,410 0 0 0.00% 0
23.03.21 36,800 950 3,564 0 0 0.00% 0
23.03.20 36,900 100 4,103 0 0 0.00% 0
23.03.17 36,000 900 11,009 0 0 0.00% 0
23.03.16 34,450 1,550 7,231 0 0 0.00% 0
23.03.15 33,800 650 5,166 0 0 0.00% 0
23.03.14 35,000 1,200 8,051 0 0 0.00% 0
23.03.13 35,400 400 4,368 0 0 0.00% 0
23.03.10 35,450 50 6,761 0 0 0.00% 0
23.03.09 35,300 150 3,569 0 0 0.00% 0
23.03.08 35,400 100 2,402 0 0 0.00% 0
23.03.07 35,300 100 3,358 0 0 0.00% 0
23.03.06 35,500 200 5,870 0 0 0.00% 0
23.03.03 35,050 450 6,834 0 0 0.00% 0
23.03.02 34,400 650 11,401 0 0 0.00% 0
23.02.28 34,300 100 6,179 0 0 0.00% 0
23.02.27 34,200 100 6,059 0 0 0.00% 0
23.02.24 33,600 600 11,152 0 0 0.00% 0
23.02.23 32,600 1,000 30,412 0 0 0.00% 0
23.02.22 32,600 0 3,503 0 0 0.00% 0
23.02.21 32,300 300 4,980 0 0 0.00% 0
23.02.20 32,100 200 2,635 0 0 0.00% 0
23.02.17 32,100 0 2,515 0 0 0.00% 0
23.02.16 31,850 250 2,270 0 0 0.00% 0
23.02.15 32,050 200 632 0 0 0.00% 0
23.02.14 31,950 100 1,591 0 0 0.00% 0
23.02.13 32,050 100 528 0 0 0.00% 0
23.02.10 31,900 150 1,878 0 0 0.00% 0
23.02.09 32,050 150 1,589 0 0 0.00% 0
23.02.08 32,050 0 470 0 0 0.00% 0
23.02.06 31,950 100 1,229 0 0 0.00% 0
23.02.03 32,050 100 1,363 0 0 0.00% 0
23.02.02 32,050 0 3,557 0 0 0.00% 0
23.02.01 31,950 100 802 0 0 0.00% 0
23.01.31 31,700 250 814 0 0 0.00% 0
23.01.30 32,350 650 2,192 0 0 0.00% 0
23.01.27 32,000 50 788 0 0 0.00% 0
23.01.25 31,850 0 1,607 0 0 0.00% 0
23.01.20 31,850 0 2,366 0 0 0.00% 0
23.01.19 31,850 100 264 0 0 0.00% 0
23.01.18 31,750 350 580 0 0 0.00% 0
23.01.17 31,400 300 1,806 0 0 0.00% 0
23.01.16 31,700 300 682 0 0 0.00% 0
23.01.13 31,400 200 1,291 0 0 0.00% 0
23.01.12 31,200 50 2,945 0 0 0.00% 0
23.01.11 31,150 50 755 0 0 0.00% 0
23.01.10 31,100 100 396 0 0 0.00% 0
23.01.09 31,000 250 1,910 0 0 0.00% 0
23.01.06 30,750 100 2,054 0 0 0.00% 0
23.01.05 30,650 250 1,400 0 0 0.00% 0
23.01.04 30,900 350 1,245 0 0 0.00% 0
23.01.03 30,550 400 2,087 0 0 0.00% 0
23.01.02 30,150 500 1,790 0 0 0.00% 0
22.12.29 30,650 150 5,017 0 0 0.00% 0
22.12.28 30,800 700 2,901 0 0 0.00% 0
22.12.27 31,500 0 25,365 0 0 0.00% 0
22.12.26 31,500 1,250 17,436 0 0 0.00% 0
22.12.23 32,750 350 949 0 0 0.00% 0
22.12.22 33,100 250 714 0 0 0.00% 0
22.12.21 32,850 50 1,454 0 0 0.00% 0
22.12.20 32,900 400 1,306 0 0 0.00% 0
22.12.19 33,300 50 3,841 0 0 0.00% 0
22.12.16 33,250 50 3,092 0 0 0.00% 0
22.12.15 33,300 200 814 0 0 0.00% 0
22.12.14 33,500 400 1,452 0 0 0.00% 0
22.12.13 33,100 300 985 0 0 0.00% 0
22.12.12 33,400 200 2,844 0 0 0.00% 0
22.12.09 33,200 400 4,793 0 0 0.00% 0
22.12.08 32,800 200 3,996 0 0 0.00% 0
22.12.07 33,000 100 4,448 0 0 0.00% 0
22.12.06 32,900 600 1,364 0 0 0.00% 0
22.12.05 33,500 50 2,286 0 0 0.00% 0
22.12.02 33,450 150 3,445 0 0 0.00% 0
22.12.01 33,300 500 5,623 0 0 0.00% 0
22.11.30 32,800 350 2,406 0 0 0.00% 0
22.11.29 32,450 0 4,200 0 0 0.00% 0
22.11.28 32,450 50 3,909 0 0 0.00% 0
22.11.25 32,400 400 3,489 0 0 0.00% 0
22.11.24 32,000 600 3,417 0 0 0.00% 0
22.11.23 31,400 50 2,616 0 0 0.00% 0
22.11.22 31,350 50 3,847 0 0 0.00% 0
22.11.21 31,300 300 4,515 0 0 0.00% 0
22.11.18 31,600 200 3,020 0 0 0.00% 0
22.11.17 31,400 100 2,295 0 0 0.00% 0
22.11.16 31,500 750 16,314 0 0 0.00% 0
22.11.15 32,250 350 3,259 0 0 0.00% 0
22.11.14 32,600 400 1,819 0 0 0.00% 0
22.11.11 32,200 400 2,027 0 0 0.00% 0
22.11.10 31,800 200 1,779 0 0 0.00% 0
22.11.09 32,000 50 1,347 0 0 0.00% 0
22.11.08 31,950 650 1,859 0 0 0.00% 0
22.11.07 31,300 100 1,297 0 0 0.00% 0
22.11.04 31,200 100 1,078 0 0 0.00% 0
22.11.03 31,100 200 1,575 0 0 0.00% 0
22.11.02 30,900 450 1,343 0 0 0.00% 0
22.11.01 31,350 0 1,573 0 0 0.00% 0
22.10.31 31,350 550 5,605 0 0 0.00% 0
22.10.28 30,800 200 1,894 0 0 0.00% 0
22.10.27 31,000 400 2,066 0 0 0.00% 0
22.10.26 30,600 50 2,044 0 0 0.00% 0
22.10.25 30,550 100 1,255 0 0 0.00% 0
22.10.24 30,450 300 4,025 0 0 0.00% 0
22.10.21 30,150 100 9,576 0 0 0.00% 0
22.10.20 30,050 0 1,825 0 0 0.00% 0
22.10.19 30,050 0 4,112 0 0 0.00% 0
22.10.18 30,050 50 2,658 0 0 0.00% 0
22.10.17 30,000 50 2,676 0 0 0.00% 0
22.10.14 29,950 550 1,567 0 0 0.00% 0
22.10.13 29,400 700 3,091 0 0 0.00% 0
22.10.12 30,100 200 3,269 0 0 0.00% 0
22.10.11 29,900 1,050 11,451 0 0 0.00% 0
22.10.07 30,950 550 2,944 0 0 0.00% 0
22.10.06 30,400 200 2,563 0 0 0.00% 0
22.10.05 30,200 50 2,597 0 0 0.00% 0
22.10.04 30,150 850 2,233 0 0 0.00% 0
22.09.30 29,300 300 5,137 0 0 0.00% 0
22.09.29 29,600 550 3,611 0 0 0.00% 0
22.09.28 29,050 550 8,882 0 0 0.00% 0
22.09.27 29,600 900 12,757 0 0 0.00% 0
22.09.26 30,500 2,000 17,201 0 0 0.00% 0
22.09.23 32,500 700 14,512 0 0 0.00% 0
22.09.22 33,200 2,300 30,122 0 0 0.00% 0
22.09.21 35,500 750 93,154 0 0 0.00% 0
22.09.20 34,750 250 110,418 0 0 0.00% 0
22.09.19 35,000 2,200 152,485 0 0 0.00% 0
22.09.16 32,800 400 666 0 0 0.00% 0
22.09.15 33,200 150 730 0 0 0.00% 0
22.09.14 33,050 50 706 0 0 0.00% 0
22.09.13 33,100 300 789 0 0 0.00% 0
22.09.08 32,800 0 1,217 0 0 0.00% 0
22.09.07 32,800 150 1,783 0 0 0.00% 0
22.09.06 32,950 500 2,834 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.13 12:06 더보기 >