현대차3우B

(005389)    I    코스피 운수장비 12.10 15:33
155,100 전일 149,800 고가 155,500 상한가 194,700 거래량
(주)
12,535
5,300 3.54% 시가 150,000 저가 150,000 하한가 104,900 거래대금
(백만)
1,931
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.10 149,800 5,300 12,535 -2,629 524,987 22.05% 1,855,417
24.12.09 153,500 3,700 12,923 424 527,616 22.16% 1,852,788
24.12.06 151,900 1,600 14,757 -2,886 527,192 22.15% 1,853,212
24.12.05 153,400 1,500 9,626 -1,473 530,078 22.27% 1,850,326
24.12.04 156,600 3,200 20,039 28 531,551 22.33% 1,848,853
24.12.03 155,700 900 5,662 -1,531 531,523 22.33% 1,848,881
24.12.02 156,800 1,100 9,542 378 533,054 22.39% 1,847,350
24.11.29 158,100 1,300 9,972 -2,277 532,676 22.38% 1,847,728
24.11.28 161,900 3,800 13,944 -465 534,953 22.47% 1,845,451
24.11.27 162,800 900 20,181 3,343 535,418 22.49% 1,844,986
24.11.26 157,300 5,500 17,956 -708 532,075 22.35% 1,848,329
24.11.25 157,500 200 8,928 532,783 532,783 22.38% 1,847,621
24.11.22 156,900 600 5,535 0 0 0.00% 0
24.11.21 157,500 600 7,681 0 0 0.00% 0
24.11.20 156,700 800 10,228 0 0 0.00% 0
24.11.19 157,600 900 8,319 0 0 0.00% 0
24.11.18 153,800 3,800 12,957 0 0 0.00% 0
24.11.15 151,000 2,800 12,730 0 0 0.00% 0
24.11.14 149,600 1,700 11,845 0 0 0.00% 0
24.11.13 154,300 4,700 21,596 0 0 0.00% 0
24.11.12 157,200 2,900 12,781 0 0 0.00% 0
24.11.11 154,100 3,100 19,519 0 0 0.00% 0
24.11.08 155,700 1,600 18,717 0 0 0.00% 0
24.11.07 155,300 400 14,410 0 0 0.00% 0
24.11.06 157,400 2,100 12,099 0 0 0.00% 0
24.11.05 157,700 300 5,779 0 0 0.00% 0
24.11.04 158,000 300 8,094 0 0 0.00% 0
24.11.01 157,200 800 8,732 0 0 0.00% 0
24.10.31 159,800 2,600 13,558 0 0 0.00% 0
24.10.30 160,700 900 9,367 0 0 0.00% 0
24.10.29 162,400 1,700 12,570 0 0 0.00% 0
24.10.28 163,000 600 9,641 0 0 0.00% 0
24.10.25 163,300 300 14,832 0 0 0.00% 0
24.10.24 169,100 5,800 22,994 0 0 0.00% 0
24.10.23 167,300 1,800 10,417 0 0 0.00% 0
24.10.22 168,200 900 12,219 0 0 0.00% 0
24.10.21 166,800 1,400 6,768 0 0 0.00% 0
24.10.18 165,800 1,000 11,037 0 0 0.00% 0
24.10.17 169,400 3,600 24,320 0 0 0.00% 0
24.10.16 170,200 800 11,283 0 0 0.00% 0
24.10.15 171,600 1,400 16,869 0 0 0.00% 0
24.10.14 172,600 1,000 11,397 0 0 0.00% 0
24.10.11 172,700 100 6,336 0 0 0.00% 0
24.10.10 171,800 900 15,517 0 0 0.00% 0
24.10.08 173,000 1,200 12,817 0 0 0.00% 0
24.10.07 167,800 5,200 12,062 0 0 0.00% 0
24.10.04 167,800 0 7,139 0 0 0.00% 0
24.10.02 169,700 1,900 15,376 0 0 0.00% 0
24.09.30 175,000 5,300 13,573 0 0 0.00% 0
24.09.27 178,700 3,700 15,944 0 0 0.00% 0
24.09.26 175,900 2,800 18,259 0 0 0.00% 0
24.09.25 175,700 200 11,122 0 0 0.00% 0
24.09.24 176,000 300 7,769 0 0 0.00% 0
24.09.23 177,700 1,700 11,305 0 0 0.00% 0
24.09.20 176,800 900 10,383 0 0 0.00% 0
24.09.19 171,200 5,600 23,080 0 0 0.00% 0
24.09.13 167,000 4,200 14,497 0 0 0.00% 0
24.09.12 163,000 4,000 10,547 0 0 0.00% 0
24.09.11 166,100 3,100 22,023 0 0 0.00% 0
24.09.10 165,200 900 7,082 0 0 0.00% 0
24.09.09 165,500 300 14,395 0 0 0.00% 0
24.09.06 167,200 1,700 20,342 0 0 0.00% 0
24.09.05 169,600 2,400 25,630 0 0 0.00% 0
24.09.04 173,200 3,600 24,795 0 0 0.00% 0
24.09.03 177,600 4,400 39,732 0 0 0.00% 0
24.09.02 181,500 3,900 25,092 0 0 0.00% 0
24.08.30 183,000 1,500 43,824 0 0 0.00% 0
24.08.29 171,800 11,200 119,999 0 0 0.00% 0
24.08.28 167,200 4,600 30,949 0 0 0.00% 0
24.08.27 166,400 800 6,498 0 0 0.00% 0
24.08.26 166,700 300 12,591 0 0 0.00% 0
24.08.23 164,500 2,200 9,941 0 0 0.00% 0
24.08.22 164,400 100 4,471 0 0 0.00% 0
24.08.21 164,600 200 4,292 0 0 0.00% 0
24.08.20 163,000 1,600 5,628 0 0 0.00% 0
24.08.19 164,400 1,400 9,466 0 0 0.00% 0
24.08.16 160,700 3,700 12,835 0 0 0.00% 0
24.08.14 161,800 1,100 9,237 0 0 0.00% 0
24.08.13 161,800 0 6,938 0 0 0.00% 0
24.08.12 162,000 200 12,983 0 0 0.00% 0
24.08.09 157,500 4,500 13,318 0 0 0.00% 0
24.08.08 157,000 500 10,572 0 0 0.00% 0
24.08.07 153,200 3,800 17,177 0 0 0.00% 0
24.08.06 148,000 5,200 30,804 0 0 0.00% 0
24.08.05 158,800 10,800 48,782 0 0 0.00% 0
24.08.02 164,500 5,700 29,099 0 0 0.00% 0
24.08.01 162,600 1,900 6,884 0 0 0.00% 0
24.07.31 162,100 500 5,852 0 0 0.00% 0
24.07.30 161,800 300 7,900 0 0 0.00% 0
24.07.29 157,500 4,300 13,475 0 0 0.00% 0
24.07.26 159,800 2,300 37,784 0 0 0.00% 0
24.07.25 162,100 2,300 16,491 0 0 0.00% 0
24.07.24 164,300 2,200 13,613 0 0 0.00% 0
24.07.23 161,200 3,100 9,736 0 0 0.00% 0
24.07.22 164,300 3,100 18,059 0 0 0.00% 0
24.07.19 162,100 2,200 8,138 0 0 0.00% 0
24.07.18 165,400 3,300 21,673 0 0 0.00% 0
24.07.17 166,800 1,400 11,008 0 0 0.00% 0
24.07.16 165,800 1,000 12,627 0 0 0.00% 0
24.07.15 165,700 100 9,989 0 0 0.00% 0
24.07.12 168,500 2,800 13,801 0 0 0.00% 0
24.07.11 168,800 300 8,075 0 0 0.00% 0
24.07.10 169,500 700 15,789 0 0 0.00% 0
24.07.09 175,000 5,500 23,536 0 0 0.00% 0
24.07.08 175,000 0 12,755 0 0 0.00% 0
24.07.05 176,500 1,500 17,346 0 0 0.00% 0
24.07.04 176,400 100 22,143 0 0 0.00% 0
24.07.03 171,200 5,200 38,655 0 0 0.00% 0
24.07.02 178,000 6,800 47,644 0 0 0.00% 0
24.07.01 181,900 3,900 27,724 0 0 0.00% 0
24.06.28 182,100 200 60,197 0 0 0.00% 0
24.06.27 171,600 10,500 76,101 0 0 0.00% 0
24.06.26 167,600 4,000 27,922 0 0 0.00% 0
24.06.25 163,500 4,100 21,357 0 0 0.00% 0
24.06.24 163,500 0 15,152 0 0 0.00% 0
24.06.21 165,100 1,600 17,706 0 0 0.00% 0
24.06.20 165,700 600 12,070 0 0 0.00% 0
24.06.19 164,300 1,400 21,636 0 0 0.00% 0
24.06.18 162,100 2,200 20,641 0 0 0.00% 0
24.06.17 157,400 4,700 27,106 0 0 0.00% 0
24.06.14 158,000 600 13,480 0 0 0.00% 0
24.06.13 157,800 200 13,930 0 0 0.00% 0
24.06.12 158,000 200 5,439 0 0 0.00% 0
24.06.11 155,800 2,200 15,326 0 0 0.00% 0
24.06.10 155,700 100 6,232 0 0 0.00% 0
24.06.07 155,600 100 10,832 0 0 0.00% 0
24.06.05 153,700 1,900 10,739 0 0 0.00% 0
24.06.04 157,000 3,300 9,319 0 0 0.00% 0
24.06.03 152,400 4,600 11,256 0 0 0.00% 0
24.05.31 153,500 1,100 8,197 0 0 0.00% 0
24.05.30 155,600 2,100 10,428 0 0 0.00% 0
24.05.29 157,500 1,900 15,170 0 0 0.00% 0
24.05.28 159,000 1,500 10,716 0 0 0.00% 0
24.05.27 159,600 600 12,290 0 0 0.00% 0
24.05.24 160,800 1,200 9,651 0 0 0.00% 0
24.05.23 164,000 3,200 17,001 0 0 0.00% 0
24.05.22 155,600 8,400 46,398 0 0 0.00% 0
24.05.21 155,300 300 9,390 0 0 0.00% 0
24.05.20 153,600 1,700 18,947 0 0 0.00% 0
24.05.17 153,200 400 10,144 0 0 0.00% 0
24.05.16 151,500 1,700 28,816 0 0 0.00% 0
24.05.14 150,400 1,100 8,261 0 0 0.00% 0
24.05.13 150,200 200 12,844 0 0 0.00% 0
24.05.10 150,300 100 16,706 0 0 0.00% 0
24.05.09 152,400 2,100 13,775 0 0 0.00% 0
24.05.08 151,500 900 10,377 0 0 0.00% 0
24.05.07 151,400 100 11,535 0 0 0.00% 0
24.05.03 154,100 2,700 14,314 0 0 0.00% 0
24.05.02 154,600 500 11,837 0 0 0.00% 0
24.04.30 155,000 400 8,164 0 0 0.00% 0
24.04.29 152,800 2,200 21,247 0 0 0.00% 0
24.04.26 151,500 1,300 13,214 0 0 0.00% 0
24.04.25 152,100 600 20,350 0 0 0.00% 0
24.04.24 151,000 1,100 23,619 0 0 0.00% 0
24.04.23 148,300 2,700 15,542 0 0 0.00% 0
24.04.22 144,000 4,300 25,009 0 0 0.00% 0
24.04.19 143,200 800 25,942 0 0 0.00% 0
24.04.18 143,200 0 16,056 0 0 0.00% 0
24.04.17 146,500 3,300 28,242 0 0 0.00% 0
24.04.16 147,900 1,400 31,575 0 0 0.00% 0
24.04.15 145,700 2,200 22,063 0 0 0.00% 0
24.04.12 146,300 600 15,633 0 0 0.00% 0
24.04.11 144,000 2,300 20,875 0 0 0.00% 0
24.04.09 146,400 2,400 13,496 0 0 0.00% 0
24.04.08 143,500 2,900 26,082 0 0 0.00% 0
24.04.05 143,900 400 16,262 0 0 0.00% 0
24.04.04 137,500 6,400 22,587 0 0 0.00% 0
24.04.03 139,700 2,200 25,743 0 0 0.00% 0
24.04.02 144,600 4,900 48,590 0 0 0.00% 0
24.04.01 150,100 5,500 27,486 0 0 0.00% 0
24.03.29 152,500 2,400 14,874 0 0 0.00% 0
24.03.28 155,000 2,500 20,635 0 0 0.00% 0
24.03.27 152,500 2,500 17,641 0 0 0.00% 0
24.03.26 152,200 300 14,900 0 0 0.00% 0
24.03.25 153,900 1,700 27,147 0 0 0.00% 0
24.03.22 155,600 1,700 51,289 0 0 0.00% 0
24.03.21 147,000 8,600 40,026 0 0 0.00% 0
24.03.20 145,000 2,000 13,028 0 0 0.00% 0
24.03.19 149,600 4,600 31,763 0 0 0.00% 0
24.03.18 151,000 1,400 20,124 0 0 0.00% 0
24.03.15 156,700 5,700 26,912 0 0 0.00% 0
24.03.14 152,400 4,300 28,263 0 0 0.00% 0
24.03.13 149,800 2,600 17,868 0 0 0.00% 0
24.03.12 150,000 200 24,358 0 0 0.00% 0
24.03.11 156,500 6,500 34,790 0 0 0.00% 0
24.03.08 155,200 1,300 22,494 0 0 0.00% 0
24.03.07 156,000 800 32,744 0 0 0.00% 0
24.03.06 157,400 1,400 25,322 0 0 0.00% 0
24.03.05 159,300 1,900 31,791 0 0 0.00% 0
24.03.04 152,800 6,500 66,551 0 0 0.00% 0
24.02.29 151,100 1,700 67,630 0 0 0.00% 0
24.02.28 151,000 100 86,553 0 0 0.00% 0
24.02.27 152,600 1,600 63,857 0 0 0.00% 0
24.02.26 155,400 2,800 66,604 0 0 0.00% 0
24.02.23 154,200 1,200 39,709 0 0 0.00% 0
24.02.22 151,500 2,700 47,400 0 0 0.00% 0
24.02.21 153,400 1,900 39,703 0 0 0.00% 0
24.02.20 160,300 6,900 81,981 0 0 0.00% 0
24.02.19 154,900 5,400 99,517 0 0 0.00% 0
24.02.16 146,800 8,100 64,140 0 0 0.00% 0
24.02.15 153,600 6,800 74,267 0 0 0.00% 0
24.02.14 148,700 4,900 83,984 0 0 0.00% 0
24.02.13 144,400 4,300 68,734 0 0 0.00% 0
24.02.08 144,500 100 48,450 0 0 0.00% 0
24.02.07 134,500 10,000 86,046 0 0 0.00% 0
24.02.06 134,500 0 72,578 0 0 0.00% 0
24.02.05 129,000 5,500 77,836 0 0 0.00% 0
24.02.02 122,800 6,200 74,548 0 0 0.00% 0
24.02.01 118,200 4,600 40,875 0 0 0.00% 0
24.01.31 116,700 1,500 14,921 0 0 0.00% 0
24.01.30 118,400 1,700 22,634 0 0 0.00% 0
24.01.29 113,100 5,300 49,931 0 0 0.00% 0
24.01.26 111,700 1,400 27,386 0 0 0.00% 0
24.01.25 108,900 2,800 27,582 0 0 0.00% 0
24.01.24 108,400 500 8,063 0 0 0.00% 0
24.01.23 107,700 700 8,703 0 0 0.00% 0
24.01.22 107,500 200 18,110 0 0 0.00% 0
24.01.19 106,900 600 11,526 0 0 0.00% 0
24.01.18 107,600 700 7,281 0 0 0.00% 0
24.01.17 109,300 1,700 13,586 0 0 0.00% 0
24.01.16 109,500 200 6,004 0 0 0.00% 0
24.01.15 108,900 600 8,790 0 0 0.00% 0
24.01.12 109,100 200 4,527 0 0 0.00% 0
24.01.11 108,800 300 5,633 0 0 0.00% 0
24.01.10 108,500 300 3,953 0 0 0.00% 0
24.01.09 107,800 700 6,005 0 0 0.00% 0
24.01.08 107,200 600 7,553 0 0 0.00% 0
24.01.05 108,500 1,300 11,039 0 0 0.00% 0
24.01.04 110,400 1,900 15,256 0 0 0.00% 0
24.01.03 111,400 1,000 9,509 0 0 0.00% 0
24.01.02 112,500 1,100 15,139 0 0 0.00% 0
23.12.28 111,200 1,300 20,472 0 0 0.00% 0
23.12.27 111,900 700 18,077 0 0 0.00% 0
23.12.26 111,900 0 20,445 0 0 0.00% 0
23.12.22 111,800 100 14,922 0 0 0.00% 0
23.12.21 112,200 400 17,310 0 0 0.00% 0
23.12.20 109,800 2,400 29,421 0 0 0.00% 0
23.12.19 108,900 900 14,924 0 0 0.00% 0
23.12.18 110,500 1,600 19,634 0 0 0.00% 0
23.12.15 109,400 1,100 28,449 0 0 0.00% 0
23.12.14 109,500 100 8,870 0 0 0.00% 0
23.12.13 108,400 1,100 20,558 0 0 0.00% 0
23.12.12 107,800 600 11,186 0 0 0.00% 0
23.12.11 107,600 200 9,864 0 0 0.00% 0
23.12.08 107,100 500 12,005 0 0 0.00% 0
23.12.07 107,100 0 12,984 0 0 0.00% 0
23.12.06 107,300 200 14,299 0 0 0.00% 0
23.12.05 106,700 600 8,167 0 0 0.00% 0
23.12.04 106,700 0 9,323 0 0 0.00% 0
23.12.01 107,400 700 9,735 0 0 0.00% 0
23.11.30 107,500 100 7,290 0 0 0.00% 0
23.11.29 107,300 200 9,988 0 0 0.00% 0
23.11.28 107,000 300 8,482 0 0 0.00% 0
23.11.27 107,200 200 6,658 0 0 0.00% 0
23.11.24 107,200 0 2,794 0 0 0.00% 0
23.11.23 107,300 100 5,090 0 0 0.00% 0
23.11.22 107,500 200 4,642 0 0 0.00% 0
23.11.21 106,600 900 8,835 0 0 0.00% 0
23.11.20 106,400 200 4,544 0 0 0.00% 0
23.11.17 106,500 100 7,125 0 0 0.00% 0
23.11.16 106,100 0 8,941 0 0 0.00% 0
23.11.15 103,600 2,500 17,393 0 0 0.00% 0
23.11.14 101,900 1,700 8,780 0 0 0.00% 0
23.11.13 101,500 400 6,296 0 0 0.00% 0
23.11.10 101,300 200 2,888 0 0 0.00% 0
23.11.09 101,200 100 3,100 0 0 0.00% 0
23.11.08 101,400 200 2,339 0 0 0.00% 0
23.11.07 102,000 600 7,979 0 0 0.00% 0
23.11.06 101,000 1,000 19,039 0 0 0.00% 0
23.11.03 100,500 500 7,025 0 0 0.00% 0
23.11.02 99,700 800 7,635 0 0 0.00% 0
23.11.01 99,500 200 4,548 0 0 0.00% 0
23.10.31 99,700 200 13,203 0 0 0.00% 0
23.10.30 100,000 300 22,896 0 0 0.00% 0
23.10.27 100,300 300 10,535 0 0 0.00% 0
23.10.26 101,900 1,600 13,874 0 0 0.00% 0
23.10.25 102,000 100 5,746 0 0 0.00% 0
23.10.24 102,100 100 7,812 0 0 0.00% 0
23.10.23 101,600 500 5,082 0 0 0.00% 0
23.10.20 103,700 2,100 9,954 0 0 0.00% 0
23.10.19 104,800 1,100 9,043 0 0 0.00% 0
23.10.18 103,100 1,700 15,003 0 0 0.00% 0
23.10.17 102,200 900 5,494 0 0 0.00% 0
23.10.16 102,400 200 6,675 0 0 0.00% 0
23.10.13 102,300 100 4,603 0 0 0.00% 0
23.10.12 103,100 800 6,322 0 0 0.00% 0
23.10.11 101,800 1,300 4,215 0 0 0.00% 0
23.10.10 103,300 1,500 13,208 0 0 0.00% 0
23.10.06 103,100 200 5,418 0 0 0.00% 0
23.10.05 103,400 300 3,848 0 0 0.00% 0
23.10.04 104,100 700 9,445 0 0 0.00% 0
23.09.27 103,300 800 4,790 0 0 0.00% 0
23.09.26 105,000 1,700 5,330 0 0 0.00% 0
23.09.25 104,700 300 11,129 0 0 0.00% 0
23.09.22 104,500 200 9,872 0 0 0.00% 0
23.09.21 105,000 500 6,601 0 0 0.00% 0
23.09.20 103,600 1,400 7,991 0 0 0.00% 0
23.09.19 103,400 200 3,765 0 0 0.00% 0
23.09.18 103,900 500 5,721 0 0 0.00% 0
23.09.15 102,600 1,300 18,310 0 0 0.00% 0
23.09.14 102,400 200 15,311 0 0 0.00% 0
23.09.13 100,800 1,600 13,398 0 0 0.00% 0
23.09.12 100,600 200 6,078 0 0 0.00% 0
23.09.11 99,600 1,000 6,485 0 0 0.00% 0
23.09.08 99,500 100 6,857 0 0 0.00% 0
23.09.07 100,000 500 9,982 0 0 0.00% 0
23.09.06 100,200 200 7,972 0 0 0.00% 0
23.09.05 100,900 700 6,664 0 0 0.00% 0
23.09.04 100,900 0 2,939 0 0 0.00% 0
23.09.01 100,800 100 5,321 0 0 0.00% 0
23.08.31 101,000 200 6,381 0 0 0.00% 0
23.08.30 100,700 300 3,982 0 0 0.00% 0
23.08.29 100,400 300 4,704 0 0 0.00% 0
23.08.28 100,800 400 4,432 0 0 0.00% 0
23.08.25 101,100 300 3,136 0 0 0.00% 0
23.08.24 101,300 200 4,636 0 0 0.00% 0
23.08.23 101,300 0 4,531 0 0 0.00% 0
23.08.22 101,200 100 5,654 0 0 0.00% 0
23.08.21 101,400 200 5,049 0 0 0.00% 0
23.08.18 101,300 100 7,987 0 0 0.00% 0
23.08.17 99,700 1,600 11,064 0 0 0.00% 0
23.08.16 101,000 1,300 14,645 0 0 0.00% 0
23.08.14 100,500 500 9,332 0 0 0.00% 0
23.08.11 100,200 300 7,785 0 0 0.00% 0
23.08.10 101,300 1,100 10,228 0 0 0.00% 0
23.08.09 101,500 200 7,055 0 0 0.00% 0
23.08.08 102,100 600 6,001 0 0 0.00% 0
23.08.07 102,900 800 8,414 0 0 0.00% 0
23.08.04 102,100 800 7,742 0 0 0.00% 0
23.08.03 102,600 500 10,087 0 0 0.00% 0
23.08.02 104,900 2,300 13,269 0 0 0.00% 0
23.08.01 103,900 1,000 14,017 0 0 0.00% 0
23.07.31 104,600 700 8,485 0 0 0.00% 0
23.07.28 103,400 1,200 19,170 0 0 0.00% 0
23.07.27 101,900 1,500 14,664 0 0 0.00% 0
23.07.26 102,700 1,700 17,595 0 0 0.00% 0
23.07.25 101,900 800 6,792 0 0 0.00% 0
23.07.24 102,700 800 10,183 0 0 0.00% 0
23.07.21 102,700 0 7,010 0 0 0.00% 0
23.07.20 103,500 800 7,671 0 0 0.00% 0
23.07.19 103,000 500 9,811 0 0 0.00% 0
23.07.18 105,200 2,200 13,827 0 0 0.00% 0
23.07.17 107,400 2,200 12,718 0 0 0.00% 0
23.07.14 106,400 1,000 8,071 0 0 0.00% 0
23.07.13 106,900 500 6,702 0 0 0.00% 0
23.07.12 108,000 1,100 11,721 0 0 0.00% 0
23.07.11 108,100 100 4,986 0 0 0.00% 0
23.07.10 106,600 1,500 8,616 0 0 0.00% 0
23.07.07 108,200 1,600 10,938 0 0 0.00% 0
23.07.06 108,500 300 11,993 0 0 0.00% 0
23.07.05 108,600 100 8,909 0 0 0.00% 0
23.07.04 107,800 800 7,085 0 0 0.00% 0
23.07.03 107,700 100 6,198 0 0 0.00% 0
23.06.30 106,900 800 6,008 0 0 0.00% 0
23.06.29 109,200 2,300 10,945 0 0 0.00% 0
23.06.28 109,200 0 11,821 0 0 0.00% 0
23.06.27 108,300 900 12,256 0 0 0.00% 0
23.06.26 106,700 1,600 14,898 0 0 0.00% 0
23.06.23 107,000 300 8,240 0 0 0.00% 0
23.06.22 107,500 500 7,332 0 0 0.00% 0
23.06.21 104,700 2,800 19,650 0 0 0.00% 0
23.06.20 105,600 900 5,294 0 0 0.00% 0
23.06.19 106,100 500 6,263 0 0 0.00% 0
23.06.16 106,400 300 4,807 0 0 0.00% 0
23.06.15 106,000 400 5,846 0 0 0.00% 0
23.06.14 105,400 600 8,159 0 0 0.00% 0
23.06.13 105,500 100 6,910 0 0 0.00% 0
23.06.12 105,800 300 5,649 0 0 0.00% 0
23.06.09 105,400 400 4,402 0 0 0.00% 0
23.06.08 104,800 600 6,669 0 0 0.00% 0
23.06.07 107,500 2,700 15,862 0 0 0.00% 0
23.06.05 105,700 1,800 9,598 0 0 0.00% 0
23.06.02 103,400 2,300 9,634 0 0 0.00% 0
23.06.01 104,900 1,500 14,650 0 0 0.00% 0
23.05.31 105,300 400 5,795 0 0 0.00% 0
23.05.30 107,400 2,100 13,733 0 0 0.00% 0
23.05.26 107,500 100 14,383 0 0 0.00% 0
23.05.25 108,500 1,000 6,730 0 0 0.00% 0
23.05.24 108,500 0 5,664 0 0 0.00% 0
23.05.23 108,400 100 4,057 0 0 0.00% 0
23.05.22 108,200 200 4,314 0 0 0.00% 0
23.05.19 109,000 800 9,144 0 0 0.00% 0
23.05.18 107,800 1,200 10,566 0 0 0.00% 0
23.05.17 106,400 1,400 11,040 0 0 0.00% 0
23.05.16 107,800 1,400 15,237 0 0 0.00% 0
23.05.15 109,400 1,600 12,338 0 0 0.00% 0
23.05.12 109,900 500 18,474 0 0 0.00% 0
23.05.11 111,500 1,600 16,250 0 0 0.00% 0
23.05.10 109,600 1,900 29,108 0 0 0.00% 0
23.05.09 108,200 1,400 16,387 0 0 0.00% 0
23.05.08 107,000 1,200 13,936 0 0 0.00% 0
23.05.04 107,000 0 9,354 0 0 0.00% 0
23.05.03 107,300 300 13,698 0 0 0.00% 0
23.05.02 104,600 2,700 32,448 0 0 0.00% 0
23.04.28 106,000 1,400 25,079 0 0 0.00% 0
23.04.27 105,900 100 31,773 0 0 0.00% 0
23.04.26 98,800 7,100 96,010 0 0 0.00% 0
23.04.25 95,000 3,800 32,112 0 0 0.00% 0
23.04.24 95,000 0 5,671 0 0 0.00% 0
23.04.21 95,200 200 8,536 0 0 0.00% 0
23.04.20 95,100 200 11,295 0 0 0.00% 0
23.04.19 94,100 1,000 9,817 0 0 0.00% 0
23.04.18 95,100 1,000 16,946 0 0 0.00% 0
23.04.17 95,500 400 12,872 0 0 0.00% 0
23.04.14 96,000 500 10,706 0 0 0.00% 0
23.04.13 95,900 100 12,656 0 0 0.00% 0
23.04.12 93,700 2,200 24,405 0 0 0.00% 0
23.04.11 91,900 1,800 13,934 0 0 0.00% 0
23.04.10 91,500 400 7,190 0 0 0.00% 0
23.04.07 91,400 100 8,277 0 0 0.00% 0
23.04.06 92,000 600 11,597 0 0 0.00% 0
23.04.05 91,400 600 5,611 0 0 0.00% 0
23.04.04 91,200 200 11,731 0 0 0.00% 0
23.04.03 91,300 100 10,562 0 0 0.00% 0
23.03.31 89,600 1,700 24,179 0 0 0.00% 0
23.03.30 89,200 400 9,631 0 0 0.00% 0
23.03.29 88,700 500 8,351 0 0 0.00% 0
23.03.28 87,600 1,100 7,270 0 0 0.00% 0
23.03.27 88,600 1,000 5,381 0 0 0.00% 0
23.03.24 89,100 500 4,139 0 0 0.00% 0
23.03.23 89,200 100 8,004 0 0 0.00% 0
23.03.22 88,400 800 10,913 0 0 0.00% 0
23.03.21 88,300 100 2,404 0 0 0.00% 0
23.03.20 89,300 1,000 6,877 0 0 0.00% 0
23.03.17 89,300 0 6,115 0 0 0.00% 0
23.03.16 89,900 600 7,044 0 0 0.00% 0
23.03.15 88,400 1,500 9,778 0 0 0.00% 0
23.03.14 90,100 1,700 27,681 0 0 0.00% 0
23.03.13 89,400 700 6,871 0 0 0.00% 0
23.03.10 90,300 900 4,593 0 0 0.00% 0
23.03.09 89,900 400 5,419 0 0 0.00% 0
23.03.08 89,600 300 4,391 0 0 0.00% 0
23.03.07 90,100 500 4,820 0 0 0.00% 0
23.03.06 89,000 1,100 8,689 0 0 0.00% 0
23.03.03 89,700 700 4,180 0 0 0.00% 0
23.03.02 89,400 300 8,762 0 0 0.00% 0
23.02.28 88,300 1,100 6,327 0 0 0.00% 0
23.02.27 88,800 500 12,234 0 0 0.00% 0
23.02.24 89,200 400 6,035 0 0 0.00% 0
23.02.23 88,200 1,000 9,662 0 0 0.00% 0
23.02.22 89,500 1,300 6,532 0 0 0.00% 0
23.02.21 89,000 500 7,411 0 0 0.00% 0
23.02.20 90,000 1,000 9,288 0 0 0.00% 0
23.02.17 89,900 100 7,670 0 0 0.00% 0
23.02.16 88,000 1,900 22,008 0 0 0.00% 0
23.02.15 88,400 400 14,258 0 0 0.00% 0
23.02.14 86,700 1,700 14,393 0 0 0.00% 0
23.02.13 86,100 600 12,414 0 0 0.00% 0
23.02.10 85,200 900 12,373 0 0 0.00% 0
23.02.09 84,900 300 11,642 0 0 0.00% 0
23.02.08 83,900 1,000 4,565 0 0 0.00% 0
23.02.06 85,700 1,200 4,275 0 0 0.00% 0
23.02.03 84,900 800 13,424 0 0 0.00% 0
23.02.02 84,700 200 9,266 0 0 0.00% 0
23.02.01 83,200 1,500 12,023 0 0 0.00% 0
23.01.31 84,000 800 4,486 0 0 0.00% 0
23.01.30 83,500 500 23,587 0 0 0.00% 0
23.01.27 80,000 3,600 30,845 0 0 0.00% 0
23.01.25 77,100 200 5,206 0 0 0.00% 0
23.01.20 77,100 100 1,731 0 0 0.00% 0
23.01.19 77,000 400 1,516 0 0 0.00% 0
23.01.18 76,600 100 1,204 0 0 0.00% 0
23.01.17 76,700 300 1,799 0 0 0.00% 0
23.01.16 77,000 700 3,651 0 0 0.00% 0
23.01.13 77,700 1,000 5,856 0 0 0.00% 0
23.01.12 76,700 300 4,670 0 0 0.00% 0
23.01.11 76,400 200 1,811 0 0 0.00% 0
23.01.10 76,200 0 2,912 0 0 0.00% 0
23.01.09 76,200 1,000 4,468 0 0 0.00% 0
23.01.06 75,200 800 4,845 0 0 0.00% 0
23.01.05 74,400 200 2,570 0 0 0.00% 0
23.01.04 74,200 1,200 3,118 0 0 0.00% 0
23.01.03 73,000 400 7,814 0 0 0.00% 0
23.01.02 72,600 200 8,124 0 0 0.00% 0
22.12.29 72,800 2,200 7,692 0 0 0.00% 0
22.12.28 75,000 3,800 13,759 0 0 0.00% 0
22.12.27 78,800 800 12,134 0 0 0.00% 0
22.12.26 78,000 700 4,525 0 0 0.00% 0
22.12.23 77,300 700 9,116 0 0 0.00% 0
22.12.22 78,000 900 3,042 0 0 0.00% 0
22.12.21 77,100 0 6,732 0 0 0.00% 0
22.12.20 77,100 400 7,010 0 0 0.00% 0
22.12.19 77,500 700 3,677 0 0 0.00% 0
22.12.16 78,200 500 3,879 0 0 0.00% 0
22.12.15 78,700 100 2,138 0 0 0.00% 0
22.12.14 78,800 1,200 5,619 0 0 0.00% 0
22.12.13 77,600 700 4,437 0 0 0.00% 0
22.12.12 78,300 200 1,638 0 0 0.00% 0
22.12.09 78,100 400 3,588 0 0 0.00% 0
22.12.08 77,700 400 8,211 0 0 0.00% 0
22.12.07 78,100 100 2,690 0 0 0.00% 0
22.12.06 78,200 700 3,600 0 0 0.00% 0
22.12.05 78,900 600 5,472 0 0 0.00% 0
22.12.02 79,500 500 8,219 0 0 0.00% 0
22.12.01 80,000 600 4,543 0 0 0.00% 0
22.11.30 79,400 1,000 7,459 0 0 0.00% 0
22.11.29 78,400 0 2,939 0 0 0.00% 0
22.11.28 78,400 500 5,240 0 0 0.00% 0
22.11.25 77,900 100 6,509 0 0 0.00% 0
22.11.24 77,800 500 3,180 0 0 0.00% 0
22.11.23 77,300 0 2,985 0 0 0.00% 0
22.11.22 77,300 500 3,820 0 0 0.00% 0
22.11.21 77,800 800 6,771 0 0 0.00% 0
22.11.18 78,600 200 3,951 0 0 0.00% 0
22.11.17 78,400 700 4,033 0 0 0.00% 0
22.11.16 79,100 700 6,880 0 0 0.00% 0
22.11.15 79,800 400 6,224 0 0 0.00% 0
22.11.14 80,200 1,400 11,851 0 0 0.00% 0
22.11.11 78,800 700 10,840 0 0 0.00% 0
22.11.10 78,100 200 5,538 0 0 0.00% 0
22.11.09 77,900 1,300 9,003 0 0 0.00% 0
22.11.08 76,600 0 7,562 0 0 0.00% 0
22.11.07 76,600 1,700 6,984 0 0 0.00% 0
22.11.04 74,900 300 4,172 0 0 0.00% 0
22.11.03 74,600 600 9,072 0 0 0.00% 0
22.11.02 75,200 200 16,043 0 0 0.00% 0
22.11.01 75,400 100 12,430 0 0 0.00% 0
22.10.31 75,300 300 6,591 0 0 0.00% 0
22.10.28 75,000 700 3,354 0 0 0.00% 0
22.10.27 74,300 300 7,155 0 0 0.00% 0
22.10.26 74,000 400 11,161 0 0 0.00% 0
22.10.25 74,400 100 9,997 0 0 0.00% 0
22.10.24 74,500 1,800 14,192 0 0 0.00% 0
22.10.21 76,300 200 5,858 0 0 0.00% 0
22.10.20 76,500 400 3,381 0 0 0.00% 0
22.10.19 76,900 0 8,857 0 0 0.00% 0
22.10.18 76,900 300 5,296 0 0 0.00% 0
22.10.17 76,600 200 6,818 0 0 0.00% 0
22.10.14 76,400 100 18,337 0 0 0.00% 0
22.10.13 76,300 400 5,822 0 0 0.00% 0
22.10.12 76,700 0 7,620 0 0 0.00% 0
22.10.11 76,700 3,500 18,727 0 0 0.00% 0
22.10.07 80,200 0 5,062 0 0 0.00% 0
22.10.06 80,200 500 14,628 0 0 0.00% 0
22.10.05 79,700 1,700 17,860 0 0 0.00% 0
22.10.04 81,400 1,100 4,636 0 0 0.00% 0
22.09.30 80,300 1,600 10,079 0 0 0.00% 0
22.09.29 81,900 500 9,942 0 0 0.00% 0
22.09.28 81,400 2,800 17,522 0 0 0.00% 0
22.09.27 84,200 200 4,873 0 0 0.00% 0
22.09.26 84,000 3,400 15,432 0 0 0.00% 0
22.09.23 87,400 500 2,116 0 0 0.00% 0
22.09.22 87,900 100 7,325 0 0 0.00% 0
22.09.21 87,800 700 4,224 0 0 0.00% 0
22.09.20 88,500 700 2,961 0 0 0.00% 0
22.09.19 89,200 500 5,517 0 0 0.00% 0
22.09.16 89,700 1,000 8,966 0 0 0.00% 0
22.09.15 88,700 0 1,988 0 0 0.00% 0
22.09.14 88,700 800 5,338 0 0 0.00% 0
22.09.13 89,500 300 5,685 0 0 0.00% 0
22.09.08 89,200 0 3,965 0 0 0.00% 0
22.09.07 89,200 200 8,284 0 0 0.00% 0
22.09.06 89,000 100 2,699 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.10 23:42 더보기 >