SHD

(001770)    I    코스피 철강및금속 12.13 15:33
14,040 전일 13,980 고가 14,050 상한가 18,170 거래량
(주)
1,092
60 0.43% 시가 13,980 저가 13,850 하한가 9,790 거래대금
(백만)
15
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.13 13,980 60 1,092 0 0 0.00% 1,214,878
24.12.12 13,840 140 1,045 0 0 0.00% 1,214,878
24.12.11 13,750 90 1,062 0 0 0.00% 1,214,878
24.12.10 13,340 410 1,057 0 0 0.00% 1,214,878
24.12.09 14,090 750 1,191 0 0 0.00% 1,214,878
24.12.06 14,200 110 677 0 0 0.00% 1,214,878
24.12.05 14,760 560 1,800 0 0 0.00% 1,214,878
24.12.04 14,790 30 729 0 0 0.00% 1,214,878
24.12.03 14,710 80 1,287 0 0 0.00% 1,214,878
24.12.02 14,930 220 1,152 0 0 0.00% 1,214,878
24.11.29 15,050 120 355 0 0 0.00% 1,214,878
24.11.28 15,060 10 63 0 0 0.00% 0
24.11.27 15,440 380 262 0 0 0.00% 0
24.11.26 15,170 270 884 0 0 0.00% 0
24.11.25 15,340 170 323 0 0 0.00% 0
24.11.22 14,980 360 744 0 0 0.00% 0
24.11.21 15,630 650 6,749 0 0 0.00% 0
24.11.20 15,630 0 1,046 0 0 0.00% 0
24.11.19 16,040 410 535 0 0 0.00% 0
24.11.18 16,070 30 543 0 0 0.00% 0
24.11.15 16,070 0 1,392 0 0 0.00% 0
24.11.14 15,870 200 538 0 0 0.00% 0
24.11.13 16,770 900 1,347 0 0 0.00% 0
24.11.12 16,950 180 1,154 0 0 0.00% 0
24.11.11 17,060 110 1,032 0 0 0.00% 0
24.11.08 17,010 50 500 0 0 0.00% 0
24.11.07 17,080 70 681 0 0 0.00% 0
24.11.06 17,040 40 1,003 0 0 0.00% 0
24.11.05 17,040 0 1,832 0 0 0.00% 0
24.11.04 17,900 860 2,678 0 0 0.00% 0
24.11.01 18,000 100 2,094 0 0 0.00% 0
24.10.31 18,040 40 641 0 0 0.00% 0
24.10.30 17,830 210 1,182 0 0 0.00% 0
24.10.29 17,330 500 150 0 0 0.00% 0
24.10.28 17,690 360 633 0 0 0.00% 0
24.10.25 18,550 860 2,495 0 0 0.00% 0
24.10.24 18,610 60 1,130 0 0 0.00% 0
24.10.23 18,400 210 5,601 0 0 0.00% 0
24.10.22 17,490 910 6,947 0 0 0.00% 0
24.10.21 17,530 40 446 0 0 0.00% 0
24.10.18 16,970 560 862 0 0 0.00% 0
24.10.17 17,150 180 425 0 0 0.00% 0
24.10.16 16,990 160 472 0 0 0.00% 0
24.10.15 16,990 0 556 0 0 0.00% 0
24.10.14 17,210 220 1,100 0 0 0.00% 0
24.10.11 17,050 160 549 0 0 0.00% 0
24.10.10 17,810 760 2,867 0 0 0.00% 0
24.10.08 17,810 0 643 0 0 0.00% 0
24.10.07 18,100 290 1,877 0 0 0.00% 0
24.10.04 17,900 200 2,399 0 0 0.00% 0
24.10.02 17,460 440 1,167 0 0 0.00% 0
24.09.30 17,950 490 3,006 0 0 0.00% 0
24.09.27 18,040 90 1,672 0 0 0.00% 0
24.09.26 18,370 330 1,653 0 0 0.00% 0
24.09.25 18,290 80 3,520 0 0 0.00% 0
24.09.24 17,790 500 3,377 0 0 0.00% 0
24.09.23 17,480 310 4,778 0 0 0.00% 0
24.09.20 16,540 940 4,830 0 0 0.00% 0
24.09.19 16,260 280 1,891 0 0 0.00% 0
24.09.13 16,100 160 879 0 0 0.00% 0
24.09.12 15,940 160 399 0 0 0.00% 0
24.09.11 15,380 560 1,598 0 0 0.00% 0
24.09.10 15,520 140 207 0 0 0.00% 0
24.09.09 15,560 40 1,481 0 0 0.00% 0
24.09.06 15,890 330 1,299 0 0 0.00% 0
24.09.05 15,590 300 178 0 0 0.00% 0
24.09.04 15,750 160 983 0 0 0.00% 0
24.09.03 15,890 140 960 0 0 0.00% 0
24.09.02 15,870 20 951 0 0 0.00% 0
24.08.30 15,880 10 618 0 0 0.00% 0
24.08.29 15,910 30 542 0 0 0.00% 0
24.08.28 15,980 70 835 0 0 0.00% 0
24.08.27 15,980 0 470 0 0 0.00% 0
24.08.26 15,990 10 644 0 0 0.00% 0
24.08.23 16,000 10 807 0 0 0.00% 0
24.08.22 15,970 30 1,141 0 0 0.00% 0
24.08.21 16,000 30 867 0 0 0.00% 0
24.08.20 15,940 60 966 0 0 0.00% 0
24.08.19 16,340 400 1,832 0 0 0.00% 0
24.08.16 16,100 240 2,575 0 0 0.00% 0
24.08.14 16,100 0 1,401 0 0 0.00% 0
24.08.13 16,240 140 597 0 0 0.00% 0
24.08.12 16,260 20 1,387 0 0 0.00% 0
24.08.09 15,510 750 3,695 0 0 0.00% 0
24.08.08 15,920 410 1,140 0 0 0.00% 0
24.08.07 15,530 390 262 0 0 0.00% 0
24.08.06 15,590 60 3,010 0 0 0.00% 0
24.08.05 17,090 1,500 3,260 0 0 0.00% 0
24.08.02 17,200 110 224 0 0 0.00% 0
24.08.01 17,170 30 1,166 0 0 0.00% 0
24.07.31 17,000 170 753 0 0 0.00% 0
24.07.30 17,020 20 357 0 0 0.00% 0
24.07.29 16,770 250 1,425 0 0 0.00% 0
24.07.26 16,790 20 1,706 0 0 0.00% 0
24.07.25 16,630 160 299 0 0 0.00% 0
24.07.24 16,700 70 770 0 0 0.00% 0
24.07.23 16,770 70 465 0 0 0.00% 0
24.07.22 16,520 250 750 0 0 0.00% 0
24.07.19 16,470 50 688 0 0 0.00% 0
24.07.18 16,840 370 1,427 0 0 0.00% 0
24.07.17 16,920 80 265 0 0 0.00% 0
24.07.16 17,130 210 2,634 0 0 0.00% 0
24.07.15 17,200 70 832 0 0 0.00% 0
24.07.12 17,240 40 227 0 0 0.00% 0
24.07.11 17,080 160 750 0 0 0.00% 0
24.07.10 17,000 80 611 0 0 0.00% 0
24.07.09 16,700 300 1,063 0 0 0.00% 0
24.07.08 16,500 200 960 0 0 0.00% 0
24.07.05 16,580 80 1,450 0 0 0.00% 0
24.07.04 16,580 0 767 0 0 0.00% 0
24.07.03 16,670 90 666 0 0 0.00% 0
24.07.02 16,740 70 1,162 0 0 0.00% 0
24.07.01 16,890 150 1,206 0 0 0.00% 0
24.06.28 16,900 10 422 0 0 0.00% 0
24.06.27 16,950 50 492 0 0 0.00% 0
24.06.26 16,990 40 321 0 0 0.00% 0
24.06.25 17,150 160 853 0 0 0.00% 0
24.06.24 17,070 80 585 0 0 0.00% 0
24.06.21 17,070 0 1,613 0 0 0.00% 0
24.06.20 17,000 70 1,178 0 0 0.00% 0
24.06.19 16,900 100 1,027 0 0 0.00% 0
24.06.18 16,860 40 1,422 0 0 0.00% 0
24.06.17 16,870 10 1,176 0 0 0.00% 0
24.06.14 16,950 80 1,076 0 0 0.00% 0
24.06.13 16,960 10 755 0 0 0.00% 0
24.06.12 17,020 60 930 0 0 0.00% 0
24.06.11 17,070 50 723 0 0 0.00% 0
24.06.10 16,850 220 1,136 0 0 0.00% 0
24.06.07 16,890 40 2,022 0 0 0.00% 0
24.06.05 17,040 150 1,238 0 0 0.00% 0
24.06.04 17,040 0 2,426 0 0 0.00% 0
24.06.03 17,000 40 4,166 0 0 0.00% 0
24.05.31 17,000 0 2,962 0 0 0.00% 0
24.05.30 17,200 200 2,239 0 0 0.00% 0
24.05.29 17,510 310 2,349 0 0 0.00% 0
24.05.28 17,510 0 1,630 0 0 0.00% 0
24.05.27 17,520 10 2,979 0 0 0.00% 0
24.05.24 17,800 280 3,326 0 0 0.00% 0
24.05.23 17,820 20 1,238 0 0 0.00% 0
24.05.22 17,890 70 2,453 0 0 0.00% 0
24.05.21 17,890 0 1,545 0 0 0.00% 0
24.05.20 18,030 140 1,590 0 0 0.00% 0
24.05.17 18,090 60 3,922 0 0 0.00% 0
24.05.16 18,340 250 1,409 0 0 0.00% 0
24.05.14 18,230 110 834 0 0 0.00% 0
24.05.13 18,230 0 521 0 0 0.00% 0
24.05.10 18,210 20 753 0 0 0.00% 0
24.05.09 18,190 20 917 0 0 0.00% 0
24.05.08 18,210 20 1,266 0 0 0.00% 0
24.05.07 18,220 10 2,998 0 0 0.00% 0
24.05.03 18,240 20 501 0 0 0.00% 0
24.05.02 18,210 30 1,551 0 0 0.00% 0
24.04.30 18,030 180 1,826 0 0 0.00% 0
24.04.29 17,920 110 1,308 0 0 0.00% 0
24.04.26 18,090 170 2,389 0 0 0.00% 0
24.04.25 18,130 40 751 0 0 0.00% 0
24.04.24 18,250 120 2,112 0 0 0.00% 0
24.04.23 18,050 200 1,254 0 0 0.00% 0
24.04.22 18,270 220 912 0 0 0.00% 0
24.04.19 18,280 10 2,762 0 0 0.00% 0
24.04.18 18,260 20 2,093 0 0 0.00% 0
24.04.17 18,100 160 3,255 0 0 0.00% 0
24.04.16 18,320 220 1,838 0 0 0.00% 0
24.04.15 18,730 410 3,610 0 0 0.00% 0
24.04.12 18,700 30 2,259 0 0 0.00% 0
24.04.11 18,520 180 14,238 0 0 0.00% 0
24.04.09 18,410 110 2,912 0 0 0.00% 0
24.04.08 18,480 70 1,672 0 0 0.00% 0
24.04.05 18,690 210 1,100 0 0 0.00% 0
24.04.04 18,800 110 1,458 0 0 0.00% 0
24.04.03 18,910 110 4,996 0 0 0.00% 0
24.04.02 19,130 220 3,670 0 0 0.00% 0
24.04.01 19,070 60 4,232 0 0 0.00% 0
24.03.29 19,480 410 2,378 0 0 0.00% 0
24.03.28 19,480 0 1,121 0 0 0.00% 0
24.03.27 19,480 0 667 0 0 0.00% 0
24.03.26 19,570 90 1,359 0 0 0.00% 0
24.03.25 19,680 110 1,423 0 0 0.00% 0
24.03.22 19,820 140 1,754 0 0 0.00% 0
24.03.21 19,740 80 1,389 0 0 0.00% 0
24.03.20 19,990 250 391 0 0 0.00% 0
24.03.19 20,000 10 1,269 0 0 0.00% 0
24.03.18 20,000 0 785 0 0 0.00% 0
24.03.15 19,870 130 1,163 0 0 0.00% 0
24.03.14 19,770 100 1,137 0 0 0.00% 0
24.03.13 19,770 0 1,069 0 0 0.00% 0
24.03.12 19,770 0 747 0 0 0.00% 0
24.03.11 19,790 20 1,192 0 0 0.00% 0
24.03.08 19,820 30 1,275 0 0 0.00% 0
24.03.07 19,890 70 2,028 0 0 0.00% 0
24.03.06 20,300 410 997 0 0 0.00% 0
24.03.05 19,960 340 3,352 0 0 0.00% 0
24.03.04 20,600 640 3,964 0 0 0.00% 0
24.02.29 20,400 200 1,240 0 0 0.00% 0
24.02.28 20,250 150 2,102 0 0 0.00% 0
24.02.27 20,500 250 1,494 0 0 0.00% 0
24.02.26 20,850 350 2,767 0 0 0.00% 0
24.02.23 21,200 350 957 0 0 0.00% 0
24.02.22 21,200 0 788 0 0 0.00% 0
24.02.21 21,300 100 966 0 0 0.00% 0
24.02.20 21,250 50 806 0 0 0.00% 0
24.02.19 21,250 0 2,172 0 0 0.00% 0
24.02.16 21,150 100 1,164 0 0 0.00% 0
24.02.15 21,050 100 1,013 0 0 0.00% 0
24.02.14 21,150 100 929 0 0 0.00% 0
24.02.13 21,200 50 1,946 0 0 0.00% 0
24.02.08 21,200 0 3,232 0 0 0.00% 0
24.02.07 20,900 300 3,028 0 0 0.00% 0
24.02.06 21,150 250 3,890 0 0 0.00% 0
24.02.05 21,150 0 1,480 0 0 0.00% 0
24.02.02 21,150 0 4,277 0 0 0.00% 0
24.02.01 21,300 150 3,441 0 0 0.00% 0
24.01.31 21,200 100 1,538 0 0 0.00% 0
24.01.30 21,200 0 1,259 0 0 0.00% 0
24.01.29 21,150 50 1,515 0 0 0.00% 0
24.01.26 20,900 250 3,675 0 0 0.00% 0
24.01.25 21,350 450 1,647 0 0 0.00% 0
24.01.24 21,400 50 1,176 0 0 0.00% 0
24.01.23 21,850 450 1,244 0 0 0.00% 0
24.01.22 21,950 100 1,914 0 0 0.00% 0
24.01.19 21,500 450 3,610 0 0 0.00% 0
24.01.18 21,000 500 3,135 0 0 0.00% 0
24.01.17 22,000 1,000 2,396 0 0 0.00% 0
24.01.16 22,650 650 3,001 0 0 0.00% 0
24.01.15 22,550 100 4,329 0 0 0.00% 0
24.01.12 21,650 900 26,057 0 0 0.00% 0
24.01.11 21,200 450 2,032 0 0 0.00% 0
24.01.10 21,250 50 685 0 0 0.00% 0
24.01.09 21,100 150 2,487 0 0 0.00% 0
24.01.08 21,200 100 2,320 0 0 0.00% 0
24.01.05 21,300 100 1,965 0 0 0.00% 0
24.01.04 21,350 50 1,405 0 0 0.00% 0
24.01.03 21,150 200 2,020 0 0 0.00% 0
24.01.02 21,150 0 3,203 0 0 0.00% 0
23.12.28 20,900 250 1,035 0 0 0.00% 0
23.12.27 21,150 250 1,018 0 0 0.00% 0
23.12.26 21,150 0 1,563 0 0 0.00% 0
23.12.22 21,150 0 1,117 0 0 0.00% 0
23.12.21 21,000 150 1,445 0 0 0.00% 0
23.12.20 20,950 50 1,168 0 0 0.00% 0
23.12.19 20,800 150 926 0 0 0.00% 0
23.12.18 20,700 100 1,169 0 0 0.00% 0
23.12.15 20,700 0 1,406 0 0 0.00% 0
23.12.14 20,750 50 835 0 0 0.00% 0
23.12.13 20,900 150 1,367 0 0 0.00% 0
23.12.12 20,800 100 1,775 0 0 0.00% 0
23.12.11 20,650 150 2,368 0 0 0.00% 0
23.12.08 20,500 150 1,137 0 0 0.00% 0
23.12.07 20,550 50 818 0 0 0.00% 0
23.12.06 20,600 50 2,837 0 0 0.00% 0
23.12.05 20,750 150 1,308 0 0 0.00% 0
23.12.04 20,850 100 2,137 0 0 0.00% 0
23.12.01 20,700 150 2,095 0 0 0.00% 0
23.11.30 20,850 150 1,673 0 0 0.00% 0
23.11.29 20,800 50 1,712 0 0 0.00% 0
23.11.28 20,150 650 3,308 0 0 0.00% 0
23.11.27 20,550 400 2,707 0 0 0.00% 0
23.11.24 20,550 0 2,642 0 0 0.00% 0
23.11.23 21,150 600 3,295 0 0 0.00% 0
23.11.22 21,450 300 2,332 0 0 0.00% 0
23.11.21 21,350 100 2,156 0 0 0.00% 0
23.11.20 21,450 100 1,414 0 0 0.00% 0
23.11.17 21,700 250 2,181 0 0 0.00% 0
23.11.16 21,750 350 2,258 0 0 0.00% 0
23.11.15 21,650 100 1,555 0 0 0.00% 0
23.11.14 21,350 300 3,087 0 0 0.00% 0
23.11.13 21,350 0 1,621 0 0 0.00% 0
23.11.10 21,350 0 818 0 0 0.00% 0
23.11.09 21,450 100 1,232 0 0 0.00% 0
23.11.08 21,450 0 930 0 0 0.00% 0
23.11.07 21,600 150 2,026 0 0 0.00% 0
23.11.06 21,250 350 2,567 0 0 0.00% 0
23.11.03 21,300 50 1,985 0 0 0.00% 0
23.11.02 20,900 400 1,799 0 0 0.00% 0
23.11.01 21,150 250 4,977 0 0 0.00% 0
23.10.31 20,850 300 1,668 0 0 0.00% 0
23.10.30 20,850 0 2,960 0 0 0.00% 0
23.10.27 21,150 300 3,131 0 0 0.00% 0
23.10.26 21,600 450 1,309 0 0 0.00% 0
23.10.25 21,300 300 3,757 0 0 0.00% 0
23.10.24 21,100 200 2,369 0 0 0.00% 0
23.10.23 21,250 150 2,933 0 0 0.00% 0
23.10.20 21,400 150 3,382 0 0 0.00% 0
23.10.19 21,250 150 2,457 0 0 0.00% 0
23.10.18 21,400 150 2,656 0 0 0.00% 0
23.10.17 21,800 400 7,038 0 0 0.00% 0
23.10.16 21,900 100 10,179 0 0 0.00% 0
23.10.13 22,600 700 7,452 0 0 0.00% 0
23.10.12 22,700 100 4,750 0 0 0.00% 0
23.10.11 22,850 150 3,044 0 0 0.00% 0
23.10.10 22,550 300 6,101 0 0 0.00% 0
23.10.06 23,500 950 3,905 0 0 0.00% 0
23.10.05 22,700 800 4,497 0 0 0.00% 0
23.10.04 22,100 600 7,918 0 0 0.00% 0
23.09.27 21,750 350 4,870 0 0 0.00% 0
23.09.26 21,800 50 3,848 0 0 0.00% 0
23.09.25 22,200 400 3,239 0 0 0.00% 0
23.09.22 22,300 100 2,326 0 0 0.00% 0
23.09.21 22,850 550 1,406 0 0 0.00% 0
23.09.20 23,050 200 1,455 0 0 0.00% 0
23.09.19 23,450 400 1,348 0 0 0.00% 0
23.09.18 23,450 0 2,960 0 0 0.00% 0
23.09.15 23,200 250 1,816 0 0 0.00% 0
23.09.14 23,000 200 1,746 0 0 0.00% 0
23.09.13 23,250 250 2,101 0 0 0.00% 0
23.09.12 23,200 50 1,625 0 0 0.00% 0
23.09.11 22,800 400 1,667 0 0 0.00% 0
23.09.08 23,050 250 1,479 0 0 0.00% 0
23.09.07 23,200 150 1,682 0 0 0.00% 0
23.09.06 22,800 400 2,947 0 0 0.00% 0
23.09.05 22,550 250 3,290 0 0 0.00% 0
23.09.04 23,100 550 3,942 0 0 0.00% 0
23.09.01 23,350 250 5,894 0 0 0.00% 0
23.08.31 23,900 550 3,087 0 0 0.00% 0
23.08.30 23,650 250 2,887 0 0 0.00% 0
23.08.29 23,650 0 2,290 0 0 0.00% 0
23.08.28 23,200 450 8,671 0 0 0.00% 0
23.08.25 23,200 0 3,565 0 0 0.00% 0
23.08.24 23,100 100 2,824 0 0 0.00% 0
23.08.23 21,800 1,300 6,304 0 0 0.00% 0
23.08.22 21,400 400 6,784 0 0 0.00% 0
23.08.21 22,550 1,150 6,394 0 0 0.00% 0
23.08.18 21,900 650 7,254 0 0 0.00% 0
23.08.17 23,100 1,200 27,948 0 0 0.00% 0
23.08.16 24,700 1,600 16,008 0 0 0.00% 0
23.08.14 25,150 450 2,867 0 0 0.00% 0
23.08.11 25,150 0 2,275 0 0 0.00% 0
23.08.10 25,150 0 3,216 0 0 0.00% 0
23.08.09 25,100 50 1,515 0 0 0.00% 0
23.08.08 25,000 100 702 0 0 0.00% 0
23.08.07 25,700 700 1,731 0 0 0.00% 0
23.08.04 25,450 250 2,131 0 0 0.00% 0
23.08.03 25,800 350 2,343 0 0 0.00% 0
23.08.02 25,950 150 4,291 0 0 0.00% 0
23.08.01 24,900 1,050 5,725 0 0 0.00% 0
23.07.31 25,150 250 2,784 0 0 0.00% 0
23.07.28 24,600 550 2,277 0 0 0.00% 0
23.07.27 24,100 500 5,234 0 0 0.00% 0
23.07.26 25,050 1,300 8,158 0 0 0.00% 0
23.07.25 25,600 550 5,813 0 0 0.00% 0
23.07.24 25,850 250 3,641 0 0 0.00% 0
23.07.21 25,700 150 2,332 0 0 0.00% 0
23.07.20 25,650 50 2,870 0 0 0.00% 0
23.07.19 25,950 300 3,290 0 0 0.00% 0
23.07.18 26,250 300 7,524 0 0 0.00% 0
23.07.17 26,300 50 2,971 0 0 0.00% 0
23.07.14 26,150 150 7,631 0 0 0.00% 0
23.07.13 26,050 100 5,098 0 0 0.00% 0
23.07.12 25,250 800 3,685 0 0 0.00% 0
23.07.11 24,950 300 4,987 0 0 0.00% 0
23.07.10 25,150 200 6,105 0 0 0.00% 0
23.07.07 25,550 400 8,568 0 0 0.00% 0
23.07.06 26,750 1,200 5,604 0 0 0.00% 0
23.07.05 27,100 350 2,166 0 0 0.00% 0
23.07.04 26,850 250 3,873 0 0 0.00% 0
23.07.03 26,500 350 5,606 0 0 0.00% 0
23.06.30 26,400 100 3,311 0 0 0.00% 0
23.06.29 26,800 400 5,681 0 0 0.00% 0
23.06.28 26,500 300 4,025 0 0 0.00% 0
23.06.27 26,500 0 2,299 0 0 0.00% 0
23.06.26 26,800 300 4,328 0 0 0.00% 0
23.06.23 27,500 700 10,760 0 0 0.00% 0
23.06.22 28,100 600 2,803 0 0 0.00% 0
23.06.21 28,300 200 4,429 0 0 0.00% 0
23.06.20 28,300 0 3,670 0 0 0.00% 0
23.06.19 28,300 0 3,062 0 0 0.00% 0
23.06.16 27,850 450 2,732 0 0 0.00% 0
23.06.15 27,900 50 4,185 0 0 0.00% 0
23.06.14 27,850 50 8,309 0 0 0.00% 0
23.06.13 27,850 0 2,435 0 0 0.00% 0
23.06.12 28,650 800 4,515 0 0 0.00% 0
23.06.09 28,500 150 4,294 0 0 0.00% 0
23.06.08 28,750 250 4,917 0 0 0.00% 0
23.06.07 28,050 700 9,304 0 0 0.00% 0
23.06.05 28,000 50 5,533 0 0 0.00% 0
23.06.02 27,750 250 5,559 0 0 0.00% 0
23.06.01 28,400 650 10,223 0 0 0.00% 0
23.05.31 28,650 250 5,850 0 0 0.00% 0
23.05.30 28,650 0 4,000 0 0 0.00% 0
23.05.26 28,800 150 9,140 0 0 0.00% 0
23.05.25 29,650 850 6,176 0 0 0.00% 0
23.05.24 30,000 350 5,955 0 0 0.00% 0
23.05.23 29,850 150 3,120 0 0 0.00% 0
23.05.22 30,150 300 6,415 0 0 0.00% 0
23.05.19 30,450 300 5,316 0 0 0.00% 0
23.05.18 29,750 700 13,867 0 0 0.00% 0
23.05.17 29,350 400 16,000 0 0 0.00% 0
23.05.16 29,550 200 9,336 0 0 0.00% 0
23.05.15 29,650 100 10,916 0 0 0.00% 0
23.05.12 30,000 350 15,739 0 0 0.00% 0
23.05.11 29,850 150 7,324 0 0 0.00% 0
23.05.10 29,700 150 7,150 0 0 0.00% 0
23.05.09 29,400 300 5,065 0 0 0.00% 0
23.05.08 29,850 450 13,030 0 0 0.00% 0
23.05.04 29,750 100 9,244 0 0 0.00% 0
23.05.03 29,000 750 8,702 0 0 0.00% 0
23.05.02 28,900 100 10,096 0 0 0.00% 0
23.04.28 29,650 750 10,125 0 0 0.00% 0
23.04.27 29,100 550 8,052 0 0 0.00% 0
23.04.26 29,900 800 14,566 0 0 0.00% 0
23.04.25 30,300 400 10,692 0 0 0.00% 0
23.04.24 31,000 700 13,646 0 0 0.00% 0
23.04.21 32,700 1,700 40,643 0 0 0.00% 0
23.04.20 33,600 1,750 17,143 0 0 0.00% 0
23.04.19 33,850 250 10,594 0 0 0.00% 0
23.04.18 34,600 750 9,949 0 0 0.00% 0
23.04.17 33,650 950 17,190 0 0 0.00% 0
23.04.14 32,200 1,050 16,016 0 0 0.00% 0
23.04.13 32,150 50 6,011 0 0 0.00% 0
23.04.12 31,550 600 6,474 0 0 0.00% 0
23.04.11 31,500 50 9,043 0 0 0.00% 0
23.04.10 32,200 700 8,070 0 0 0.00% 0
23.04.07 33,150 950 11,178 0 0 0.00% 0
23.04.06 32,550 600 11,077 0 0 0.00% 0
23.04.05 33,100 550 7,379 0 0 0.00% 0
23.04.04 32,350 750 8,540 0 0 0.00% 0
23.04.03 33,150 800 15,711 0 0 0.00% 0
23.03.31 33,000 150 7,089 0 0 0.00% 0
23.03.30 32,250 750 8,079 0 0 0.00% 0
23.03.29 32,050 200 3,700 0 0 0.00% 0
23.03.28 31,400 650 3,739 0 0 0.00% 0
23.03.27 31,700 300 7,080 0 0 0.00% 0
23.03.24 32,000 300 4,555 0 0 0.00% 0
23.03.23 32,100 100 4,291 0 0 0.00% 0
23.03.22 31,750 350 6,609 0 0 0.00% 0
23.03.21 32,850 1,100 6,573 0 0 0.00% 0
23.03.20 33,100 250 4,832 0 0 0.00% 0
23.03.17 32,300 800 3,642 0 0 0.00% 0
23.03.16 32,750 450 5,518 0 0 0.00% 0
23.03.15 31,450 1,300 8,299 0 0 0.00% 0
23.03.14 33,650 2,200 11,774 0 0 0.00% 0
23.03.13 35,350 1,700 13,378 0 0 0.00% 0
23.03.10 36,350 1,000 13,176 0 0 0.00% 0
23.03.09 36,650 300 5,923 0 0 0.00% 0
23.03.08 36,850 200 4,671 0 0 0.00% 0
23.03.07 37,100 250 7,830 0 0 0.00% 0
23.03.06 35,600 1,500 9,593 0 0 0.00% 0
23.03.03 35,350 250 7,302 0 0 0.00% 0
23.03.02 35,500 150 10,234 0 0 0.00% 0
23.02.28 35,750 250 7,610 0 0 0.00% 0
23.02.27 36,700 950 10,303 0 0 0.00% 0
23.02.24 36,650 50 9,146 0 0 0.00% 0
23.02.23 36,550 100 6,912 0 0 0.00% 0
23.02.22 37,450 900 9,551 0 0 0.00% 0
23.02.21 37,800 350 6,924 0 0 0.00% 0
23.02.20 37,100 700 4,734 0 0 0.00% 0
23.02.17 36,850 250 3,422 0 0 0.00% 0
23.02.16 37,050 200 5,666 0 0 0.00% 0
23.02.15 37,700 650 10,768 0 0 0.00% 0
23.02.14 37,950 250 5,682 0 0 0.00% 0
23.02.13 37,950 0 5,146 0 0 0.00% 0
23.02.10 37,850 100 6,692 0 0 0.00% 0
23.02.09 38,300 450 2,413 0 0 0.00% 0
23.02.08 38,500 200 6,102 0 0 0.00% 0
23.02.06 38,150 150 6,958 0 0 0.00% 0
23.02.03 38,250 100 5,597 0 0 0.00% 0
23.02.02 37,750 500 8,154 0 0 0.00% 0
23.02.01 37,650 100 11,618 0 0 0.00% 0
23.01.31 36,650 1,000 13,363 0 0 0.00% 0
23.01.30 36,200 450 9,192 0 0 0.00% 0
23.01.27 35,600 600 2,647 0 0 0.00% 0
23.01.25 36,300 150 2,996 0 0 0.00% 0
23.01.20 36,300 100 3,535 0 0 0.00% 0
23.01.19 36,200 600 3,401 0 0 0.00% 0
23.01.18 35,600 200 3,922 0 0 0.00% 0
23.01.17 35,800 550 4,921 0 0 0.00% 0
23.01.16 36,350 400 3,274 0 0 0.00% 0
23.01.13 36,750 200 5,302 0 0 0.00% 0
23.01.12 36,950 450 8,613 0 0 0.00% 0
23.01.11 36,500 1,300 7,850 0 0 0.00% 0
23.01.10 35,200 950 6,470 0 0 0.00% 0
23.01.09 34,250 750 4,449 0 0 0.00% 0
23.01.06 33,500 50 5,336 0 0 0.00% 0
23.01.05 33,450 1,550 13,382 0 0 0.00% 0
23.01.04 31,900 1,000 6,938 0 0 0.00% 0
23.01.03 30,900 200 8,833 0 0 0.00% 0
23.01.02 30,700 1,200 7,745 0 0 0.00% 0
22.12.29 31,900 1,000 11,877 0 0 0.00% 0
22.12.28 32,900 400 6,080 0 0 0.00% 0
22.12.27 33,300 100 7,536 0 0 0.00% 0
22.12.26 33,200 1,100 7,604 0 0 0.00% 0
22.12.23 34,300 1,050 10,503 0 0 0.00% 0
22.12.22 35,350 600 9,451 0 0 0.00% 0
22.12.21 34,750 300 5,381 0 0 0.00% 0
22.12.20 35,050 450 10,697 0 0 0.00% 0
22.12.19 35,500 1,100 7,407 0 0 0.00% 0
22.12.16 36,600 750 8,129 0 0 0.00% 0
22.12.15 37,350 0 8,576 0 0 0.00% 0
22.12.14 37,350 1,500 9,528 0 0 0.00% 0
22.12.13 35,850 1,300 10,414 0 0 0.00% 0
22.12.12 37,150 350 5,096 0 0 0.00% 0
22.12.09 37,500 350 6,117 0 0 0.00% 0
22.12.08 37,150 450 5,184 0 0 0.00% 0
22.12.07 37,600 100 13,794 0 0 0.00% 0
22.12.06 37,700 250 10,002 0 0 0.00% 0
22.12.05 37,450 1,900 15,280 0 0 0.00% 0
22.12.02 39,350 850 17,246 0 0 0.00% 0
22.12.01 38,500 800 20,954 0 0 0.00% 0
22.11.30 39,300 850 11,726 0 0 0.00% 0
22.11.29 38,450 850 8,009 0 0 0.00% 0
22.11.28 37,600 0 10,547 0 0 0.00% 0
22.11.25 37,600 50 5,730 0 0 0.00% 0
22.11.24 37,550 1,000 12,094 0 0 0.00% 0
22.11.23 36,550 1,000 8,435 0 0 0.00% 0
22.11.22 35,550 850 8,108 0 0 0.00% 0
22.11.21 34,700 1,450 10,110 0 0 0.00% 0
22.11.18 36,150 50 9,065 0 0 0.00% 0
22.11.17 36,200 600 10,501 0 0 0.00% 0
22.11.16 35,600 1,400 27,039 0 0 0.00% 0
22.11.15 37,000 0 13,935 0 0 0.00% 0
22.11.14 37,000 600 10,456 0 0 0.00% 0
22.11.11 37,600 0 13,152 0 0 0.00% 0
22.11.10 37,600 500 13,531 0 0 0.00% 0
22.11.09 37,100 1,300 18,898 0 0 0.00% 0
22.11.08 35,800 650 12,590 0 0 0.00% 0
22.11.07 35,150 2,850 26,605 0 0 0.00% 0
22.11.04 32,300 350 15,183 0 0 0.00% 0
22.11.03 31,950 1,550 28,315 0 0 0.00% 0
22.11.02 33,500 400 18,412 0 0 0.00% 0
22.11.01 33,900 300 30,399 0 0 0.00% 0
22.10.31 34,200 850 24,334 0 0 0.00% 0
22.10.28 33,350 1,750 14,362 0 0 0.00% 0
22.10.27 35,100 100 23,644 0 0 0.00% 0
22.10.26 35,200 200 16,018 0 0 0.00% 0
22.10.25 35,000 400 40,419 0 0 0.00% 0
22.10.24 34,600 250 28,945 0 0 0.00% 0
22.10.21 34,850 4,000 47,762 0 0 0.00% 0
22.10.20 38,850 3,450 57,319 0 0 0.00% 0
22.10.19 42,300 650 49,818 0 0 0.00% 0
22.10.18 42,950 1,650 61,494 0 0 0.00% 0
22.10.17 41,300 3,350 90,033 0 0 0.00% 0
22.10.14 44,650 6,050 120,101 0 0 0.00% 0
22.10.13 38,600 2,400 41,156 0 0 0.00% 0
22.10.12 41,000 800 53,293 0 0 0.00% 0
22.10.11 41,800 1,000 55,402 0 0 0.00% 0
22.10.07 40,800 1,300 147,317 0 0 0.00% 0
22.10.06 39,500 600 48,277 0 0 0.00% 0
22.10.05 38,900 2,550 66,211 0 0 0.00% 0
22.10.04 36,350 1,250 36,999 0 0 0.00% 0
22.09.30 35,100 3,100 33,133 0 0 0.00% 0
22.09.29 32,000 300 29,286 0 0 0.00% 0
22.09.28 31,700 1,500 26,073 0 0 0.00% 0
22.09.27 30,200 100 26,362 0 0 0.00% 0
22.09.26 30,100 2,800 25,992 0 0 0.00% 0
22.09.23 32,900 800 35,596 0 0 0.00% 0
22.09.22 32,100 2,250 27,431 0 0 0.00% 0
22.09.21 29,850 0 8,198 0 0 0.00% 0
22.09.20 29,850 50 8,618 0 0 0.00% 0
22.09.19 29,800 750 26,462 0 0 0.00% 0
22.09.16 30,550 550 64,822 0 0 0.00% 0
22.09.15 31,100 700 11,247 0 0 0.00% 0
22.09.14 30,400 950 16,704 0 0 0.00% 0
22.09.13 31,350 500 16,616 0 0 0.00% 0
22.09.08 30,850 200 12,908 0 0 0.00% 0
22.09.07 30,650 900 10,654 0 0 0.00% 0
22.09.06 31,550 1,400 17,114 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.14 15:30 더보기 >