대한유화

(006650)    I    코스피 화학 12.09 12:23
69,000 전일 72,500 고가 71,900 상한가 94,200 거래량
(주)
21,398
3,500 -4.83% 시가 71,200 저가 68,400 하한가 50,800 거래대금
(백만)
1,482
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.06 74,100 1,600 23,883 -748 455,783 7.01% 6,044,217
24.12.05 75,200 1,100 14,434 -2,657 456,531 7.02% 6,043,469
24.12.04 78,400 3,200 22,921 18,843 459,188 7.06% 6,040,812
24.12.03 76,200 2,200 37,029 12,394 440,345 6.77% 6,059,655
24.12.02 80,500 4,300 53,229 -9,833 427,951 6.58% 6,072,049
24.11.29 86,100 5,600 46,994 5,451 437,784 6.74% 6,062,216
24.11.28 84,500 1,600 13,775 -7,126 432,333 6.65% 6,067,667
24.11.27 87,200 2,700 25,644 -77 439,459 6.76% 6,060,541
24.11.26 88,500 1,300 10,446 -1,003 439,536 6.76% 6,060,464
24.11.25 88,800 300 23,659 440,539 440,539 6.78% 6,059,461
24.11.22 89,600 800 9,742 0 0 0.00% 0
24.11.21 87,600 2,000 14,835 0 0 0.00% 0
24.11.20 89,300 1,700 10,873 0 0 0.00% 0
24.11.19 88,500 800 9,942 0 0 0.00% 0
24.11.18 86,800 1,700 25,204 0 0 0.00% 0
24.11.15 87,600 800 26,209 0 0 0.00% 0
24.11.14 89,500 2,500 24,163 0 0 0.00% 0
24.11.13 91,000 1,500 21,720 0 0 0.00% 0
24.11.12 92,900 1,900 31,966 0 0 0.00% 0
24.11.11 97,600 4,700 33,252 0 0 0.00% 0
24.11.08 101,900 4,300 29,960 0 0 0.00% 0
24.11.07 103,200 1,300 22,732 0 0 0.00% 0
24.11.06 102,400 800 27,223 0 0 0.00% 0
24.11.05 99,300 3,100 46,151 0 0 0.00% 0
24.11.04 105,700 6,400 53,467 0 0 0.00% 0
24.11.01 107,600 1,900 23,994 0 0 0.00% 0
24.10.31 103,600 4,000 30,220 0 0 0.00% 0
24.10.30 102,600 1,000 17,376 0 0 0.00% 0
24.10.29 105,400 2,800 9,107 0 0 0.00% 0
24.10.28 100,000 5,400 29,946 0 0 0.00% 0
24.10.25 100,500 500 7,083 0 0 0.00% 0
24.10.24 102,500 2,000 10,856 0 0 0.00% 0
24.10.23 101,400 1,100 19,511 0 0 0.00% 0
24.10.22 104,000 2,600 15,297 0 0 0.00% 0
24.10.21 101,600 2,400 20,213 0 0 0.00% 0
24.10.18 101,600 0 14,644 0 0 0.00% 0
24.10.17 105,400 3,800 22,732 0 0 0.00% 0
24.10.16 105,300 100 21,330 0 0 0.00% 0
24.10.15 109,700 4,400 28,028 0 0 0.00% 0
24.10.14 108,100 1,600 25,482 0 0 0.00% 0
24.10.11 112,700 4,600 27,794 0 0 0.00% 0
24.10.10 111,200 1,500 40,827 0 0 0.00% 0
24.10.08 116,500 5,300 28,237 0 0 0.00% 0
24.10.07 110,000 6,500 45,937 0 0 0.00% 0
24.10.04 112,500 2,500 43,555 0 0 0.00% 0
24.10.02 116,300 3,800 22,822 0 0 0.00% 0
24.09.30 115,600 700 45,430 0 0 0.00% 0
24.09.27 110,000 5,600 69,944 0 0 0.00% 0
24.09.26 107,700 2,300 34,472 0 0 0.00% 0
24.09.25 104,800 2,900 87,606 0 0 0.00% 0
24.09.24 95,400 9,400 68,088 0 0 0.00% 0
24.09.23 96,300 900 7,818 0 0 0.00% 0
24.09.20 96,200 100 18,556 0 0 0.00% 0
24.09.19 97,000 800 18,621 0 0 0.00% 0
24.09.13 96,900 100 14,173 0 0 0.00% 0
24.09.12 98,200 1,300 21,149 0 0 0.00% 0
24.09.11 92,000 6,200 33,170 0 0 0.00% 0
24.09.10 94,900 2,900 25,177 0 0 0.00% 0
24.09.09 97,100 2,200 27,577 0 0 0.00% 0
24.09.06 100,400 3,300 36,192 0 0 0.00% 0
24.09.05 101,500 1,100 31,683 0 0 0.00% 0
24.09.04 107,900 6,400 49,429 0 0 0.00% 0
24.09.03 102,700 5,200 57,103 0 0 0.00% 0
24.09.02 104,200 1,500 22,458 0 0 0.00% 0
24.08.30 103,700 500 26,589 0 0 0.00% 0
24.08.29 103,200 500 17,474 0 0 0.00% 0
24.08.28 105,300 2,100 10,803 0 0 0.00% 0
24.08.27 105,000 300 17,663 0 0 0.00% 0
24.08.26 103,800 1,200 11,611 0 0 0.00% 0
24.08.23 105,400 1,600 12,835 0 0 0.00% 0
24.08.22 103,700 1,700 23,347 0 0 0.00% 0
24.08.21 103,500 200 12,355 0 0 0.00% 0
24.08.20 101,800 1,700 20,132 0 0 0.00% 0
24.08.19 105,300 3,500 37,901 0 0 0.00% 0
24.08.16 104,000 1,300 9,275 0 0 0.00% 0
24.08.14 101,500 2,500 9,496 0 0 0.00% 0
24.08.13 103,000 1,500 17,695 0 0 0.00% 0
24.08.12 100,600 2,400 14,175 0 0 0.00% 0
24.08.09 101,600 1,000 35,857 0 0 0.00% 0
24.08.08 103,500 1,900 27,185 0 0 0.00% 0
24.08.07 104,500 1,000 22,925 0 0 0.00% 0
24.08.06 100,100 4,400 28,571 0 0 0.00% 0
24.08.05 113,500 13,400 48,273 0 0 0.00% 0
24.08.02 117,200 3,700 19,462 0 0 0.00% 0
24.08.01 113,900 3,300 21,604 0 0 0.00% 0
24.07.31 115,700 1,800 22,649 0 0 0.00% 0
24.07.30 116,300 600 15,249 0 0 0.00% 0
24.07.29 114,100 2,200 15,129 0 0 0.00% 0
24.07.26 114,300 200 24,060 0 0 0.00% 0
24.07.25 116,800 2,500 30,622 0 0 0.00% 0
24.07.24 117,800 1,000 19,508 0 0 0.00% 0
24.07.23 119,900 2,100 24,904 0 0 0.00% 0
24.07.22 121,900 2,000 15,933 0 0 0.00% 0
24.07.19 124,700 2,800 46,017 0 0 0.00% 0
24.07.18 125,500 800 15,425 0 0 0.00% 0
24.07.17 125,000 500 15,518 0 0 0.00% 0
24.07.16 127,300 2,300 30,074 0 0 0.00% 0
24.07.15 128,400 1,100 14,805 0 0 0.00% 0
24.07.12 128,200 200 29,011 0 0 0.00% 0
24.07.11 126,800 1,400 22,776 0 0 0.00% 0
24.07.10 127,600 800 19,063 0 0 0.00% 0
24.07.09 127,500 100 34,598 0 0 0.00% 0
24.07.08 126,900 600 19,400 0 0 0.00% 0
24.07.05 129,200 2,300 34,879 0 0 0.00% 0
24.07.04 126,800 2,400 18,580 0 0 0.00% 0
24.07.03 129,000 2,200 39,353 0 0 0.00% 0
24.07.02 134,100 5,100 48,179 0 0 0.00% 0
24.07.01 135,400 1,300 27,560 0 0 0.00% 0
24.06.28 135,000 400 21,644 0 0 0.00% 0
24.06.27 139,000 4,000 26,427 0 0 0.00% 0
24.06.26 141,000 2,000 25,646 0 0 0.00% 0
24.06.25 140,800 200 19,663 0 0 0.00% 0
24.06.24 139,300 1,500 22,389 0 0 0.00% 0
24.06.21 141,800 2,500 22,309 0 0 0.00% 0
24.06.20 138,300 3,500 50,996 0 0 0.00% 0
24.06.19 136,300 2,000 38,026 0 0 0.00% 0
24.06.18 139,900 3,600 37,912 0 0 0.00% 0
24.06.17 140,200 300 15,613 0 0 0.00% 0
24.06.14 145,000 4,800 53,805 0 0 0.00% 0
24.06.13 155,000 10,000 77,432 0 0 0.00% 0
24.06.12 158,000 3,000 22,916 0 0 0.00% 0
24.06.11 145,700 12,300 86,668 0 0 0.00% 0
24.06.10 146,700 1,000 8,806 0 0 0.00% 0
24.06.07 150,100 3,400 14,004 0 0 0.00% 0
24.06.05 146,400 3,700 17,944 0 0 0.00% 0
24.06.04 147,000 600 34,725 0 0 0.00% 0
24.06.03 151,500 4,500 19,476 0 0 0.00% 0
24.05.31 145,200 6,300 28,185 0 0 0.00% 0
24.05.30 146,000 800 29,138 0 0 0.00% 0
24.05.29 152,000 6,000 64,581 0 0 0.00% 0
24.05.28 154,700 2,700 33,704 0 0 0.00% 0
24.05.27 147,400 7,300 42,697 0 0 0.00% 0
24.05.24 148,400 1,000 21,922 0 0 0.00% 0
24.05.23 156,400 8,000 37,391 0 0 0.00% 0
24.05.22 154,100 2,300 46,068 0 0 0.00% 0
24.05.21 158,100 4,000 19,499 0 0 0.00% 0
24.05.20 155,000 3,100 64,150 0 0 0.00% 0
24.05.17 148,900 6,100 48,688 0 0 0.00% 0
24.05.16 152,100 3,200 35,636 0 0 0.00% 0
24.05.14 141,800 10,300 157,361 0 0 0.00% 0
24.05.13 140,400 1,400 18,503 0 0 0.00% 0
24.05.10 139,600 800 16,732 0 0 0.00% 0
24.05.09 144,000 4,400 29,808 0 0 0.00% 0
24.05.08 143,000 1,000 25,767 0 0 0.00% 0
24.05.07 142,500 500 24,048 0 0 0.00% 0
24.05.03 137,700 4,800 41,555 0 0 0.00% 0
24.05.02 136,400 1,300 23,980 0 0 0.00% 0
24.04.30 138,600 2,200 35,141 0 0 0.00% 0
24.04.29 124,600 14,000 85,595 0 0 0.00% 0
24.04.26 127,600 3,000 38,261 0 0 0.00% 0
24.04.25 129,000 1,400 23,092 0 0 0.00% 0
24.04.24 130,700 1,700 35,270 0 0 0.00% 0
24.04.23 133,700 3,000 16,071 0 0 0.00% 0
24.04.22 129,600 4,100 10,267 0 0 0.00% 0
24.04.19 133,300 3,700 23,076 0 0 0.00% 0
24.04.18 133,100 200 12,375 0 0 0.00% 0
24.04.17 135,300 2,200 21,496 0 0 0.00% 0
24.04.16 142,300 7,000 28,904 0 0 0.00% 0
24.04.15 141,800 500 19,734 0 0 0.00% 0
24.04.12 148,000 6,200 15,629 0 0 0.00% 0
24.04.11 141,200 6,800 35,534 0 0 0.00% 0
24.04.09 142,000 800 11,148 0 0 0.00% 0
24.04.08 146,000 4,000 17,891 0 0 0.00% 0
24.04.05 143,500 2,500 28,094 0 0 0.00% 0
24.04.04 142,900 600 25,826 0 0 0.00% 0
24.04.03 143,000 100 30,521 0 0 0.00% 0
24.04.02 138,000 5,000 74,152 0 0 0.00% 0
24.04.01 132,100 5,900 70,361 0 0 0.00% 0
24.03.29 132,500 400 21,356 0 0 0.00% 0
24.03.28 132,900 400 25,266 0 0 0.00% 0
24.03.27 133,000 100 18,122 0 0 0.00% 0
24.03.26 131,700 1,300 47,834 0 0 0.00% 0
24.03.25 134,400 2,700 28,313 0 0 0.00% 0
24.03.22 129,800 4,600 43,947 0 0 0.00% 0
24.03.21 130,800 1,000 31,101 0 0 0.00% 0
24.03.20 131,000 200 13,020 0 0 0.00% 0
24.03.19 130,300 700 18,299 0 0 0.00% 0
24.03.18 131,800 1,500 19,937 0 0 0.00% 0
24.03.15 131,400 400 23,928 0 0 0.00% 0
24.03.14 130,900 500 31,849 0 0 0.00% 0
24.03.13 131,400 500 17,384 0 0 0.00% 0
24.03.12 130,900 500 22,143 0 0 0.00% 0
24.03.11 132,400 1,500 25,659 0 0 0.00% 0
24.03.08 133,800 1,400 30,479 0 0 0.00% 0
24.03.07 137,500 3,700 46,052 0 0 0.00% 0
24.03.06 143,500 6,000 34,488 0 0 0.00% 0
24.03.05 149,500 6,000 15,777 0 0 0.00% 0
24.03.04 142,500 7,000 37,774 0 0 0.00% 0
24.02.29 145,200 2,700 15,571 0 0 0.00% 0
24.02.28 144,200 1,000 12,780 0 0 0.00% 0
24.02.27 145,700 1,500 13,239 0 0 0.00% 0
24.02.26 151,800 6,100 20,642 0 0 0.00% 0
24.02.23 148,300 3,500 22,010 0 0 0.00% 0
24.02.22 149,300 1,000 13,430 0 0 0.00% 0
24.02.21 150,500 1,200 22,582 0 0 0.00% 0
24.02.20 151,000 500 29,701 0 0 0.00% 0
24.02.19 150,900 100 29,349 0 0 0.00% 0
24.02.16 136,400 14,500 64,593 0 0 0.00% 0
24.02.15 137,100 700 15,799 0 0 0.00% 0
24.02.14 139,100 2,000 13,448 0 0 0.00% 0
24.02.13 139,900 800 18,039 0 0 0.00% 0
24.02.08 142,300 2,400 23,248 0 0 0.00% 0
24.02.07 141,000 1,300 19,995 0 0 0.00% 0
24.02.06 140,400 600 26,946 0 0 0.00% 0
24.02.05 138,000 2,400 27,878 0 0 0.00% 0
24.02.02 138,700 700 25,911 0 0 0.00% 0
24.02.01 133,000 5,700 30,172 0 0 0.00% 0
24.01.31 136,000 3,000 22,684 0 0 0.00% 0
24.01.30 143,500 7,500 29,271 0 0 0.00% 0
24.01.29 143,100 400 20,130 0 0 0.00% 0
24.01.26 144,300 1,200 28,316 0 0 0.00% 0
24.01.25 134,800 9,500 67,343 0 0 0.00% 0
24.01.24 130,800 4,000 62,764 0 0 0.00% 0
24.01.23 122,700 8,100 37,079 0 0 0.00% 0
24.01.22 124,300 1,600 23,490 0 0 0.00% 0
24.01.19 126,000 1,700 32,307 0 0 0.00% 0
24.01.18 130,000 4,000 36,858 0 0 0.00% 0
24.01.17 133,200 3,200 14,371 0 0 0.00% 0
24.01.16 136,300 3,100 25,748 0 0 0.00% 0
24.01.15 138,900 2,600 20,533 0 0 0.00% 0
24.01.12 140,800 1,900 17,216 0 0 0.00% 0
24.01.11 142,800 2,000 29,537 0 0 0.00% 0
24.01.10 145,600 2,800 21,598 0 0 0.00% 0
24.01.09 146,200 600 18,084 0 0 0.00% 0
24.01.08 146,700 500 7,918 0 0 0.00% 0
24.01.05 148,400 1,700 11,359 0 0 0.00% 0
24.01.04 151,100 2,700 12,323 0 0 0.00% 0
24.01.03 152,000 900 15,690 0 0 0.00% 0
24.01.02 153,000 1,000 11,963 0 0 0.00% 0
23.12.28 152,500 500 22,210 0 0 0.00% 0
23.12.27 154,100 1,600 22,912 0 0 0.00% 0
23.12.26 155,300 1,200 11,978 0 0 0.00% 0
23.12.22 156,900 1,600 10,414 0 0 0.00% 0
23.12.21 160,000 3,100 12,531 0 0 0.00% 0
23.12.20 158,700 1,300 24,157 0 0 0.00% 0
23.12.19 161,200 2,500 8,502 0 0 0.00% 0
23.12.18 157,900 3,300 18,398 0 0 0.00% 0
23.12.15 157,400 500 17,992 0 0 0.00% 0
23.12.14 156,900 500 24,259 0 0 0.00% 0
23.12.13 158,100 1,200 35,861 0 0 0.00% 0
23.12.12 158,500 400 15,177 0 0 0.00% 0
23.12.11 163,700 5,200 31,697 0 0 0.00% 0
23.12.08 167,300 3,600 14,347 0 0 0.00% 0
23.12.07 161,500 5,800 62,032 0 0 0.00% 0
23.12.06 164,700 3,200 15,078 0 0 0.00% 0
23.12.05 164,100 600 20,174 0 0 0.00% 0
23.12.04 164,000 100 26,297 0 0 0.00% 0
23.12.01 164,400 400 19,456 0 0 0.00% 0
23.11.30 162,900 1,500 27,070 0 0 0.00% 0
23.11.29 164,600 1,700 16,853 0 0 0.00% 0
23.11.28 166,000 1,400 17,134 0 0 0.00% 0
23.11.27 162,700 3,300 27,999 0 0 0.00% 0
23.11.24 157,800 4,900 30,883 0 0 0.00% 0
23.11.23 161,800 4,000 32,339 0 0 0.00% 0
23.11.22 161,300 500 14,527 0 0 0.00% 0
23.11.21 160,000 1,300 21,339 0 0 0.00% 0
23.11.20 160,200 200 16,409 0 0 0.00% 0
23.11.17 153,000 7,200 48,520 0 0 0.00% 0
23.11.16 155,200 1,000 9,725 0 0 0.00% 0
23.11.15 151,400 3,800 29,710 0 0 0.00% 0
23.11.14 152,800 1,400 13,347 0 0 0.00% 0
23.11.13 152,200 600 22,034 0 0 0.00% 0
23.11.10 160,000 7,800 46,938 0 0 0.00% 0
23.11.09 159,900 100 33,288 0 0 0.00% 0
23.11.08 161,800 1,900 36,446 0 0 0.00% 0
23.11.07 156,800 5,000 56,023 0 0 0.00% 0
23.11.06 156,800 0 39,669 0 0 0.00% 0
23.11.03 153,700 3,100 48,312 0 0 0.00% 0
23.11.02 157,500 3,800 55,879 0 0 0.00% 0
23.11.01 159,100 1,600 55,453 0 0 0.00% 0
23.10.31 158,000 1,100 59,419 0 0 0.00% 0
23.10.30 143,000 15,000 203,275 0 0 0.00% 0
23.10.27 139,700 3,300 55,379 0 0 0.00% 0
23.10.26 145,300 5,600 41,566 0 0 0.00% 0
23.10.25 133,900 11,400 98,833 0 0 0.00% 0
23.10.24 133,100 800 20,750 0 0 0.00% 0
23.10.23 132,200 900 19,493 0 0 0.00% 0
23.10.20 135,000 2,800 33,862 0 0 0.00% 0
23.10.19 134,700 300 23,420 0 0 0.00% 0
23.10.18 134,800 100 16,956 0 0 0.00% 0
23.10.17 136,800 2,000 21,369 0 0 0.00% 0
23.10.16 135,000 1,800 21,880 0 0 0.00% 0
23.10.13 140,600 5,600 22,045 0 0 0.00% 0
23.10.12 133,800 6,800 45,461 0 0 0.00% 0
23.10.11 133,000 800 15,550 0 0 0.00% 0
23.10.10 130,800 2,200 30,872 0 0 0.00% 0
23.10.06 134,700 3,900 25,165 0 0 0.00% 0
23.10.05 132,000 2,700 26,882 0 0 0.00% 0
23.10.04 136,400 4,400 21,578 0 0 0.00% 0
23.09.27 136,400 0 20,615 0 0 0.00% 0
23.09.26 138,100 1,700 21,319 0 0 0.00% 0
23.09.25 136,500 1,600 32,290 0 0 0.00% 0
23.09.22 138,800 2,300 19,530 0 0 0.00% 0
23.09.21 145,000 6,200 68,827 0 0 0.00% 0
23.09.20 146,500 1,500 19,696 0 0 0.00% 0
23.09.19 145,600 900 30,151 0 0 0.00% 0
23.09.18 145,800 200 16,949 0 0 0.00% 0
23.09.15 145,100 700 67,560 0 0 0.00% 0
23.09.14 143,200 1,900 35,166 0 0 0.00% 0
23.09.13 140,000 3,200 47,120 0 0 0.00% 0
23.09.12 141,100 1,100 17,493 0 0 0.00% 0
23.09.11 141,500 400 17,517 0 0 0.00% 0
23.09.08 136,600 4,900 46,372 0 0 0.00% 0
23.09.07 140,000 3,400 20,231 0 0 0.00% 0
23.09.06 137,800 2,200 60,835 0 0 0.00% 0
23.09.05 137,100 700 42,832 0 0 0.00% 0
23.09.04 126,000 11,100 60,425 0 0 0.00% 0
23.09.01 128,700 2,700 18,399 0 0 0.00% 0
23.08.31 127,800 900 25,176 0 0 0.00% 0
23.08.30 125,300 2,500 34,609 0 0 0.00% 0
23.08.29 119,600 5,700 60,055 0 0 0.00% 0
23.08.28 114,800 4,800 41,665 0 0 0.00% 0
23.08.25 115,000 200 15,118 0 0 0.00% 0
23.08.24 113,600 1,400 17,112 0 0 0.00% 0
23.08.23 114,200 600 35,064 0 0 0.00% 0
23.08.22 116,100 1,900 21,363 0 0 0.00% 0
23.08.21 111,800 4,300 33,658 0 0 0.00% 0
23.08.18 112,000 200 30,842 0 0 0.00% 0
23.08.17 113,200 1,200 53,608 0 0 0.00% 0
23.08.16 126,200 13,000 105,696 0 0 0.00% 0
23.08.14 132,500 6,300 36,794 0 0 0.00% 0
23.08.11 133,000 500 15,716 0 0 0.00% 0
23.08.10 131,600 1,400 29,193 0 0 0.00% 0
23.08.09 133,500 1,900 29,429 0 0 0.00% 0
23.08.08 138,600 5,100 24,188 0 0 0.00% 0
23.08.07 138,600 0 24,466 0 0 0.00% 0
23.08.04 137,700 900 36,630 0 0 0.00% 0
23.08.03 137,800 100 19,868 0 0 0.00% 0
23.08.02 137,600 200 35,264 0 0 0.00% 0
23.08.01 134,000 3,600 39,929 0 0 0.00% 0
23.07.31 127,800 6,200 50,210 0 0 0.00% 0
23.07.28 129,300 1,500 29,217 0 0 0.00% 0
23.07.27 123,800 5,500 41,622 0 0 0.00% 0
23.07.26 129,400 5,000 44,831 0 0 0.00% 0
23.07.25 131,500 2,100 33,112 0 0 0.00% 0
23.07.24 133,200 1,700 29,492 0 0 0.00% 0
23.07.21 134,900 1,700 19,524 0 0 0.00% 0
23.07.20 133,100 1,800 28,705 0 0 0.00% 0
23.07.19 135,400 2,300 28,069 0 0 0.00% 0
23.07.18 134,000 1,400 30,687 0 0 0.00% 0
23.07.17 134,700 700 21,640 0 0 0.00% 0
23.07.14 132,700 2,000 33,559 0 0 0.00% 0
23.07.13 132,700 0 52,315 0 0 0.00% 0
23.07.12 132,500 200 29,936 0 0 0.00% 0
23.07.11 134,100 1,600 41,379 0 0 0.00% 0
23.07.10 132,500 1,600 31,553 0 0 0.00% 0
23.07.07 135,000 2,500 39,284 0 0 0.00% 0
23.07.06 139,100 4,100 54,743 0 0 0.00% 0
23.07.05 138,200 900 42,551 0 0 0.00% 0
23.07.04 141,500 3,300 35,710 0 0 0.00% 0
23.07.03 139,700 1,800 28,173 0 0 0.00% 0
23.06.30 137,800 1,900 27,415 0 0 0.00% 0
23.06.29 139,400 1,600 25,078 0 0 0.00% 0
23.06.28 145,800 6,400 67,021 0 0 0.00% 0
23.06.27 144,000 1,800 22,897 0 0 0.00% 0
23.06.26 145,000 1,000 39,314 0 0 0.00% 0
23.06.23 151,000 6,000 54,821 0 0 0.00% 0
23.06.22 150,700 300 27,559 0 0 0.00% 0
23.06.21 156,100 5,400 62,525 0 0 0.00% 0
23.06.20 152,000 4,100 138,199 0 0 0.00% 0
23.06.19 146,500 5,500 63,795 0 0 0.00% 0
23.06.16 143,800 2,700 45,130 0 0 0.00% 0
23.06.15 152,100 8,300 85,973 0 0 0.00% 0
23.06.14 144,100 8,000 123,521 0 0 0.00% 0
23.06.13 144,400 300 28,895 0 0 0.00% 0
23.06.12 145,800 1,400 36,064 0 0 0.00% 0
23.06.09 149,500 3,700 51,301 0 0 0.00% 0
23.06.08 147,300 2,200 66,961 0 0 0.00% 0
23.06.07 147,000 300 33,325 0 0 0.00% 0
23.06.05 135,600 11,400 89,855 0 0 0.00% 0
23.06.02 134,900 700 26,685 0 0 0.00% 0
23.06.01 135,800 900 18,830 0 0 0.00% 0
23.05.31 136,100 300 27,660 0 0 0.00% 0
23.05.30 139,600 3,500 66,137 0 0 0.00% 0
23.05.26 140,900 1,300 29,984 0 0 0.00% 0
23.05.25 144,100 3,200 29,913 0 0 0.00% 0
23.05.24 143,500 600 21,907 0 0 0.00% 0
23.05.23 143,600 100 26,280 0 0 0.00% 0
23.05.22 141,900 1,700 30,908 0 0 0.00% 0
23.05.19 141,600 300 22,777 0 0 0.00% 0
23.05.18 141,100 500 34,680 0 0 0.00% 0
23.05.17 138,600 2,500 31,558 0 0 0.00% 0
23.05.16 137,900 700 22,146 0 0 0.00% 0
23.05.15 139,200 1,300 46,024 0 0 0.00% 0
23.05.12 142,300 3,100 28,692 0 0 0.00% 0
23.05.11 139,000 3,300 58,838 0 0 0.00% 0
23.05.10 139,400 400 24,728 0 0 0.00% 0
23.05.09 141,400 2,000 28,903 0 0 0.00% 0
23.05.08 142,000 600 20,439 0 0 0.00% 0
23.05.04 141,100 900 29,810 0 0 0.00% 0
23.05.03 147,200 6,100 39,201 0 0 0.00% 0
23.05.02 145,000 2,200 21,996 0 0 0.00% 0
23.04.28 143,600 1,400 37,434 0 0 0.00% 0
23.04.27 147,600 4,000 39,098 0 0 0.00% 0
23.04.26 147,000 600 46,623 0 0 0.00% 0
23.04.25 153,400 6,400 90,675 0 0 0.00% 0
23.04.24 156,200 2,800 24,341 0 0 0.00% 0
23.04.21 157,300 1,100 23,896 0 0 0.00% 0
23.04.20 161,000 5,200 58,064 0 0 0.00% 0
23.04.19 164,000 3,000 39,444 0 0 0.00% 0
23.04.18 168,300 4,300 41,159 0 0 0.00% 0
23.04.17 168,400 100 21,354 0 0 0.00% 0
23.04.14 166,400 2,400 28,946 0 0 0.00% 0
23.04.13 166,200 200 36,995 0 0 0.00% 0
23.04.12 169,800 3,600 45,544 0 0 0.00% 0
23.04.11 169,700 100 46,225 0 0 0.00% 0
23.04.10 170,200 500 41,305 0 0 0.00% 0
23.04.07 171,000 800 39,262 0 0 0.00% 0
23.04.06 171,200 200 36,462 0 0 0.00% 0
23.04.05 172,700 1,500 46,745 0 0 0.00% 0
23.04.04 172,800 100 78,125 0 0 0.00% 0
23.04.03 183,200 10,400 83,834 0 0 0.00% 0
23.03.31 177,600 5,600 76,194 0 0 0.00% 0
23.03.30 173,600 4,000 57,108 0 0 0.00% 0
23.03.29 173,500 100 36,506 0 0 0.00% 0
23.03.28 165,900 7,600 71,971 0 0 0.00% 0
23.03.27 165,600 300 32,631 0 0 0.00% 0
23.03.24 169,600 4,000 39,351 0 0 0.00% 0
23.03.23 164,800 4,800 81,764 0 0 0.00% 0
23.03.22 168,700 3,900 23,591 0 0 0.00% 0
23.03.21 165,100 3,600 47,753 0 0 0.00% 0
23.03.20 157,100 8,000 59,794 0 0 0.00% 0
23.03.17 159,100 2,000 37,517 0 0 0.00% 0
23.03.16 158,700 400 53,644 0 0 0.00% 0
23.03.15 160,600 1,900 65,347 0 0 0.00% 0
23.03.14 163,600 3,000 46,613 0 0 0.00% 0
23.03.13 162,300 1,300 51,601 0 0 0.00% 0
23.03.10 167,600 5,300 39,309 0 0 0.00% 0
23.03.09 168,200 600 53,941 0 0 0.00% 0
23.03.08 175,100 6,900 50,132 0 0 0.00% 0
23.03.07 175,300 200 36,458 0 0 0.00% 0
23.03.06 182,200 6,900 71,745 0 0 0.00% 0
23.03.03 181,500 700 69,275 0 0 0.00% 0
23.03.02 174,000 7,500 91,809 0 0 0.00% 0
23.02.28 174,800 800 32,345 0 0 0.00% 0
23.02.27 179,900 5,100 57,405 0 0 0.00% 0
23.02.24 189,900 10,000 96,319 0 0 0.00% 0
23.02.23 189,400 500 91,674 0 0 0.00% 0
23.02.22 184,200 5,200 177,747 0 0 0.00% 0
23.02.21 169,500 14,700 201,843 0 0 0.00% 0
23.02.20 169,000 500 30,796 0 0 0.00% 0
23.02.17 162,200 6,800 117,947 0 0 0.00% 0
23.02.16 162,300 100 32,703 0 0 0.00% 0
23.02.15 162,200 100 33,583 0 0 0.00% 0
23.02.14 162,100 100 28,517 0 0 0.00% 0
23.02.13 158,500 3,600 60,714 0 0 0.00% 0
23.02.10 161,800 3,300 40,766 0 0 0.00% 0
23.02.09 161,700 100 34,141 0 0 0.00% 0
23.02.08 162,000 300 41,475 0 0 0.00% 0
23.02.06 163,100 2,700 71,338 0 0 0.00% 0
23.02.03 167,000 3,900 125,773 0 0 0.00% 0
23.02.02 165,000 2,000 37,467 0 0 0.00% 0
23.02.01 164,800 200 47,849 0 0 0.00% 0
23.01.31 164,800 0 59,315 0 0 0.00% 0
23.01.30 169,300 4,500 64,890 0 0 0.00% 0
23.01.27 173,800 4,500 69,896 0 0 0.00% 0
23.01.25 177,000 5,300 58,213 0 0 0.00% 0
23.01.20 177,000 0 74,973 0 0 0.00% 0
23.01.19 177,000 7,000 64,658 0 0 0.00% 0
23.01.18 184,000 500 38,729 0 0 0.00% 0
23.01.17 183,500 1,000 65,995 0 0 0.00% 0
23.01.16 182,500 7,500 73,846 0 0 0.00% 0
23.01.13 175,000 1,000 36,608 0 0 0.00% 0
23.01.12 176,000 4,000 86,235 0 0 0.00% 0
23.01.11 180,000 1,500 73,226 0 0 0.00% 0
23.01.10 181,500 1,000 56,849 0 0 0.00% 0
23.01.09 180,500 15,500 148,089 0 0 0.00% 0
23.01.06 165,000 1,500 47,897 0 0 0.00% 0
23.01.05 166,500 1,500 60,092 0 0 0.00% 0
23.01.04 165,000 8,000 82,191 0 0 0.00% 0
23.01.03 173,000 8,000 65,717 0 0 0.00% 0
23.01.02 165,000 6,500 65,601 0 0 0.00% 0
22.12.29 171,500 1,000 47,085 0 0 0.00% 0
22.12.28 172,500 5,000 67,128 0 0 0.00% 0
22.12.27 177,500 8,000 114,128 0 0 0.00% 0
22.12.26 169,500 500 39,342 0 0 0.00% 0
22.12.23 169,000 6,000 90,838 0 0 0.00% 0
22.12.22 163,000 9,000 46,506 0 0 0.00% 0
22.12.21 154,000 500 22,802 0 0 0.00% 0
22.12.20 154,500 2,000 32,194 0 0 0.00% 0
22.12.19 156,500 2,000 35,404 0 0 0.00% 0
22.12.16 154,500 5,000 83,896 0 0 0.00% 0
22.12.15 159,500 7,000 47,881 0 0 0.00% 0
22.12.14 166,500 500 46,380 0 0 0.00% 0
22.12.13 167,000 2,000 35,021 0 0 0.00% 0
22.12.12 169,000 2,000 59,619 0 0 0.00% 0
22.12.09 167,000 1,500 59,939 0 0 0.00% 0
22.12.08 165,500 5,500 94,321 0 0 0.00% 0
22.12.07 171,000 3,500 89,809 0 0 0.00% 0
22.12.06 167,500 500 76,857 0 0 0.00% 0
22.12.05 167,000 10,500 94,096 0 0 0.00% 0
22.12.02 156,500 2,000 25,190 0 0 0.00% 0
22.12.01 158,500 3,000 51,949 0 0 0.00% 0
22.11.30 161,500 5,500 44,450 0 0 0.00% 0
22.11.29 167,000 6,500 45,250 0 0 0.00% 0
22.11.28 160,500 0 29,149 0 0 0.00% 0
22.11.25 160,500 2,000 23,504 0 0 0.00% 0
22.11.24 162,500 9,500 79,427 0 0 0.00% 0
22.11.23 153,000 0 32,886 0 0 0.00% 0
22.11.22 153,000 7,000 53,183 0 0 0.00% 0
22.11.21 160,000 4,000 69,917 0 0 0.00% 0
22.11.18 156,000 3,500 54,313 0 0 0.00% 0
22.11.17 159,500 3,500 63,717 0 0 0.00% 0
22.11.16 163,000 5,000 102,372 0 0 0.00% 0
22.11.15 168,000 8,000 106,079 0 0 0.00% 0
22.11.14 160,000 20,000 221,246 0 0 0.00% 0
22.11.11 140,000 1,500 59,425 0 0 0.00% 0
22.11.10 138,500 4,500 80,946 0 0 0.00% 0
22.11.09 134,000 1,000 24,464 0 0 0.00% 0
22.11.08 133,000 1,500 38,636 0 0 0.00% 0
22.11.07 134,500 9,000 72,560 0 0 0.00% 0
22.11.04 125,500 500 38,082 0 0 0.00% 0
22.11.03 126,000 4,000 38,283 0 0 0.00% 0
22.11.02 130,000 3,000 69,965 0 0 0.00% 0
22.11.01 127,000 8,500 53,055 0 0 0.00% 0
22.10.31 118,500 500 24,442 0 0 0.00% 0
22.10.28 119,000 4,000 21,861 0 0 0.00% 0
22.10.27 123,000 500 25,953 0 0 0.00% 0
22.10.26 122,500 2,500 26,617 0 0 0.00% 0
22.10.25 120,000 1,500 21,518 0 0 0.00% 0
22.10.24 121,500 1,500 33,072 0 0 0.00% 0
22.10.21 123,000 500 51,302 0 0 0.00% 0
22.10.20 122,500 1,000 56,357 0 0 0.00% 0
22.10.19 121,500 3,500 28,327 0 0 0.00% 0
22.10.18 125,000 6,000 41,609 0 0 0.00% 0
22.10.17 119,000 500 27,827 0 0 0.00% 0
22.10.14 119,500 4,500 49,190 0 0 0.00% 0
22.10.13 115,000 4,500 54,382 0 0 0.00% 0
22.10.12 119,500 8,000 73,404 0 0 0.00% 0
22.10.11 111,500 1,000 44,500 0 0 0.00% 0
22.10.07 112,500 0 19,907 0 0 0.00% 0
22.10.06 112,500 8,000 36,550 0 0 0.00% 0
22.10.05 104,500 2,000 17,270 0 0 0.00% 0
22.10.04 106,500 3,000 15,973 0 0 0.00% 0
22.09.30 103,500 500 17,727 0 0 0.00% 0
22.09.29 104,000 1,000 19,515 0 0 0.00% 0
22.09.28 103,000 4,000 29,275 0 0 0.00% 0
22.09.27 107,000 1,000 36,270 0 0 0.00% 0
22.09.26 108,000 4,000 37,537 0 0 0.00% 0
22.09.23 112,000 500 30,001 0 0 0.00% 0
22.09.22 112,500 0 20,415 0 0 0.00% 0
22.09.21 112,500 2,500 15,069 0 0 0.00% 0
22.09.20 115,000 2,500 10,096 0 0 0.00% 0
22.09.19 112,500 2,500 16,572 0 0 0.00% 0
22.09.16 115,000 1,000 26,969 0 0 0.00% 0
22.09.15 116,000 0 14,600 0 0 0.00% 0
22.09.14 116,000 4,000 24,652 0 0 0.00% 0
22.09.13 120,000 4,000 22,294 0 0 0.00% 0
22.09.08 116,000 0 19,244 0 0 0.00% 0
22.09.07 116,000 2,500 17,789 0 0 0.00% 0
22.09.06 118,500 2,000 15,409 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.09 12:44 더보기 >