HD현대인프라코어

(042670)    I    코스피 기계 12.04 11:18
7,170 전일 7,480 고가 7,400 상한가 9,720 거래량
(주)
805,938
310 -4.14% 시가 7,270 저가 7,140 하한가 5,240 거래대금
(백만)
5,845
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.03 7,400 80 704,918 -88,829 21,731,453 11.28% 170,924,414
24.12.02 7,580 180 837,457 -4,129 21,820,282 11.33% 170,835,585
24.11.29 7,720 140 849,565 -984 21,824,411 11.33% 170,831,456
24.11.28 7,640 80 1,185,239 -301,347 21,825,395 11.33% 170,830,472
24.11.27 7,790 150 1,967,957 438,833 22,126,742 11.49% 170,529,125
24.11.26 7,470 320 4,520,105 292,987 21,687,909 11.26% 170,967,958
24.11.25 7,240 230 1,744,768 -181,780 21,394,922 11.11% 171,260,945
24.11.22 7,280 40 843,487 -147,450 21,576,702 11.20% 171,079,165
24.11.21 7,230 50 1,252,452 -59,110 21,724,152 11.28% 170,931,715
24.11.20 7,220 10 675,597 -239,497 21,783,262 11.31% 170,872,605
24.11.19 7,410 190 1,374,728 22,022,759 22,022,759 11.43% 170,633,108
24.11.18 7,470 60 1,105,947 0 0 0.00% 0
24.11.15 7,150 320 3,069,377 0 0 0.00% 0
24.11.14 7,220 20 962,368 0 0 0.00% 0
24.11.13 7,330 110 1,132,831 0 0 0.00% 0
24.11.12 7,470 140 2,233,687 0 0 0.00% 0
24.11.11 7,380 90 2,642,983 0 0 0.00% 0
24.11.08 7,350 30 1,127,417 0 0 0.00% 0
24.11.07 7,420 70 2,208,853 0 0 0.00% 0
24.11.06 6,730 690 4,313,457 0 0 0.00% 0
24.11.05 6,700 30 768,353 0 0 0.00% 0
24.11.04 6,680 20 852,711 0 0 0.00% 0
24.11.01 6,650 30 947,694 0 0 0.00% 0
24.10.31 6,670 20 886,920 0 0 0.00% 0
24.10.30 6,490 180 1,603,930 0 0 0.00% 0
24.10.29 6,810 320 3,956,077 0 0 0.00% 0
24.10.28 7,110 300 2,533,842 0 0 0.00% 0
24.10.25 7,450 340 1,579,179 0 0 0.00% 0
24.10.24 7,490 40 649,420 0 0 0.00% 0
24.10.23 7,530 40 639,841 0 0 0.00% 0
24.10.22 7,480 50 806,394 0 0 0.00% 0
24.10.21 7,680 200 866,562 0 0 0.00% 0
24.10.18 7,720 40 740,430 0 0 0.00% 0
24.10.17 7,550 170 2,077,104 0 0 0.00% 0
24.10.16 7,600 50 589,635 0 0 0.00% 0
24.10.15 7,510 90 848,693 0 0 0.00% 0
24.10.14 7,480 30 504,845 0 0 0.00% 0
24.10.11 7,480 0 730,670 0 0 0.00% 0
24.10.10 7,560 80 747,592 0 0 0.00% 0
24.10.08 7,520 40 858,075 0 0 0.00% 0
24.10.07 7,260 260 1,091,643 0 0 0.00% 0
24.10.04 7,280 20 765,188 0 0 0.00% 0
24.10.02 7,500 220 629,772 0 0 0.00% 0
24.09.30 7,590 90 845,815 0 0 0.00% 0
24.09.27 7,440 150 1,694,263 0 0 0.00% 0
24.09.26 7,440 0 1,102,197 0 0 0.00% 0
24.09.25 7,230 210 3,131,170 0 0 0.00% 0
24.09.24 6,900 330 924,678 0 0 0.00% 0
24.09.23 6,970 70 373,335 0 0 0.00% 0
24.09.20 7,000 30 630,926 0 0 0.00% 0
24.09.19 7,020 20 537,919 0 0 0.00% 0
24.09.13 6,880 140 497,541 0 0 0.00% 0
24.09.12 6,860 20 758,534 0 0 0.00% 0
24.09.11 6,790 70 734,078 0 0 0.00% 0
24.09.10 6,750 40 348,321 0 0 0.00% 0
24.09.09 6,650 100 422,141 0 0 0.00% 0
24.09.06 6,700 50 711,568 0 0 0.00% 0
24.09.05 6,800 100 1,029,387 0 0 0.00% 0
24.09.04 7,050 250 1,206,486 0 0 0.00% 0
24.09.03 6,990 60 597,567 0 0 0.00% 0
24.09.02 7,180 190 1,246,393 0 0 0.00% 0
24.08.30 7,150 30 935,005 0 0 0.00% 0
24.08.29 7,220 70 683,842 0 0 0.00% 0
24.08.28 7,280 60 655,276 0 0 0.00% 0
24.08.27 7,250 30 556,325 0 0 0.00% 0
24.08.26 7,360 110 763,320 0 0 0.00% 0
24.08.23 7,330 30 564,613 0 0 0.00% 0
24.08.22 7,520 190 936,489 0 0 0.00% 0
24.08.21 7,400 120 1,197,435 0 0 0.00% 0
24.08.20 7,330 70 910,417 0 0 0.00% 0
24.08.19 7,300 30 809,891 0 0 0.00% 0
24.08.16 7,350 50 975,687 0 0 0.00% 0
24.08.14 7,200 150 866,105 0 0 0.00% 0
24.08.13 7,330 130 816,843 0 0 0.00% 0
24.08.12 7,360 30 673,412 0 0 0.00% 0
24.08.09 7,290 70 947,381 0 0 0.00% 0
24.08.08 7,300 10 1,302,741 0 0 0.00% 0
24.08.07 7,010 290 1,790,696 0 0 0.00% 0
24.08.06 6,760 250 2,413,626 0 0 0.00% 0
24.08.05 7,650 890 4,176,112 0 0 0.00% 0
24.08.02 7,880 230 2,255,743 0 0 0.00% 0
24.08.01 7,970 90 1,925,463 0 0 0.00% 0
24.07.31 8,030 60 2,302,627 0 0 0.00% 0
24.07.30 8,400 370 2,566,891 0 0 0.00% 0
24.07.29 8,370 30 3,039,573 0 0 0.00% 0
24.07.26 8,130 240 2,921,309 0 0 0.00% 0
24.07.25 8,140 10 5,973,753 0 0 0.00% 0
24.07.24 8,830 690 7,056,525 0 0 0.00% 0
24.07.23 8,340 490 16,794,559 0 0 0.00% 0
24.07.22 7,800 540 5,810,149 0 0 0.00% 0
24.07.19 8,200 400 3,064,354 0 0 0.00% 0
24.07.18 8,440 240 3,038,668 0 0 0.00% 0
24.07.17 8,380 60 4,366,921 0 0 0.00% 0
24.07.16 8,080 300 10,151,287 0 0 0.00% 0
24.07.15 7,350 730 7,035,117 0 0 0.00% 0
24.07.12 7,260 90 842,953 0 0 0.00% 0
24.07.11 7,260 0 1,086,980 0 0 0.00% 0
24.07.10 7,350 90 1,537,106 0 0 0.00% 0
24.07.09 7,680 330 3,517,502 0 0 0.00% 0
24.07.08 7,750 70 1,004,104 0 0 0.00% 0
24.07.05 7,840 90 867,686 0 0 0.00% 0
24.07.04 7,760 80 706,023 0 0 0.00% 0
24.07.03 7,720 40 859,318 0 0 0.00% 0
24.07.02 7,910 190 952,024 0 0 0.00% 0
24.07.01 7,640 270 1,607,618 0 0 0.00% 0
24.06.28 7,590 50 937,289 0 0 0.00% 0
24.06.27 7,730 140 1,649,713 0 0 0.00% 0
24.06.26 7,850 120 1,469,747 0 0 0.00% 0
24.06.25 7,820 30 675,847 0 0 0.00% 0
24.06.24 8,000 180 1,222,997 0 0 0.00% 0
24.06.21 8,070 70 1,285,250 0 0 0.00% 0
24.06.20 7,990 80 1,122,489 0 0 0.00% 0
24.06.19 8,020 30 1,194,574 0 0 0.00% 0
24.06.18 7,930 90 947,980 0 0 0.00% 0
24.06.17 7,950 20 856,583 0 0 0.00% 0
24.06.14 7,940 10 1,205,215 0 0 0.00% 0
24.06.13 7,900 40 1,643,158 0 0 0.00% 0
24.06.12 7,750 150 1,331,255 0 0 0.00% 0
24.06.11 7,860 110 1,995,382 0 0 0.00% 0
24.06.10 8,000 140 1,295,348 0 0 0.00% 0
24.06.07 8,000 0 1,338,870 0 0 0.00% 0
24.06.05 8,040 40 1,718,333 0 0 0.00% 0
24.06.04 8,390 350 2,645,498 0 0 0.00% 0
24.06.03 8,310 80 1,089,051 0 0 0.00% 0
24.05.31 8,310 0 1,157,483 0 0 0.00% 0
24.05.30 8,460 150 1,049,129 0 0 0.00% 0
24.05.29 8,470 10 1,734,664 0 0 0.00% 0
24.05.28 8,730 260 2,339,569 0 0 0.00% 0
24.05.27 8,190 540 4,104,064 0 0 0.00% 0
24.05.24 8,190 0 1,169,887 0 0 0.00% 0
24.05.23 8,230 40 1,061,157 0 0 0.00% 0
24.05.22 8,250 20 992,330 0 0 0.00% 0
24.05.21 8,400 150 1,330,777 0 0 0.00% 0
24.05.20 8,460 60 947,258 0 0 0.00% 0
24.05.17 8,730 270 1,320,970 0 0 0.00% 0
24.05.16 8,360 370 3,025,689 0 0 0.00% 0
24.05.14 8,480 120 1,172,178 0 0 0.00% 0
24.05.13 8,340 140 1,748,957 0 0 0.00% 0
24.05.10 8,290 50 977,729 0 0 0.00% 0
24.05.09 8,410 120 1,373,103 0 0 0.00% 0
24.05.08 8,390 20 820,530 0 0 0.00% 0
24.05.07 8,150 240 1,501,071 0 0 0.00% 0
24.05.03 8,270 120 892,609 0 0 0.00% 0
24.05.02 8,320 50 1,171,112 0 0 0.00% 0
24.04.30 8,090 230 2,955,533 0 0 0.00% 0
24.04.29 8,020 70 1,115,365 0 0 0.00% 0
24.04.26 7,970 50 898,984 0 0 0.00% 0
24.04.25 7,970 0 1,522,191 0 0 0.00% 0
24.04.24 7,820 150 1,189,218 0 0 0.00% 0
24.04.23 7,700 120 1,131,608 0 0 0.00% 0
24.04.22 7,700 0 1,172,904 0 0 0.00% 0
24.04.19 7,720 20 1,597,787 0 0 0.00% 0
24.04.18 7,480 240 1,273,317 0 0 0.00% 0
24.04.17 7,900 420 2,911,276 0 0 0.00% 0
24.04.16 8,270 370 1,841,092 0 0 0.00% 0
24.04.15 8,300 30 1,187,175 0 0 0.00% 0
24.04.12 8,310 10 1,273,154 0 0 0.00% 0
24.04.11 8,470 160 1,786,225 0 0 0.00% 0
24.04.09 8,100 370 3,548,367 0 0 0.00% 0
24.04.08 8,090 10 1,117,971 0 0 0.00% 0
24.04.05 8,040 50 1,305,399 0 0 0.00% 0
24.04.04 8,080 40 1,474,012 0 0 0.00% 0
24.04.03 8,250 170 1,775,754 0 0 0.00% 0
24.04.02 8,360 110 1,734,018 0 0 0.00% 0
24.04.01 8,430 70 1,653,988 0 0 0.00% 0
24.03.29 8,560 130 2,128,803 0 0 0.00% 0
24.03.28 8,440 120 2,670,387 0 0 0.00% 0
24.03.27 8,320 120 2,379,876 0 0 0.00% 0
24.03.26 8,210 110 2,137,227 0 0 0.00% 0
24.03.25 8,480 270 2,520,372 0 0 0.00% 0
24.03.22 8,570 90 1,562,971 0 0 0.00% 0
24.03.21 8,270 300 3,448,366 0 0 0.00% 0
24.03.20 8,220 50 1,598,037 0 0 0.00% 0
24.03.19 8,370 150 1,943,615 0 0 0.00% 0
24.03.18 8,390 20 1,853,401 0 0 0.00% 0
24.03.15 8,260 130 4,280,889 0 0 0.00% 0
24.03.14 8,320 60 3,739,850 0 0 0.00% 0
24.03.13 7,860 460 5,025,644 0 0 0.00% 0
24.03.12 7,970 110 2,166,380 0 0 0.00% 0
24.03.11 8,300 330 2,767,601 0 0 0.00% 0
24.03.08 8,020 280 3,872,919 0 0 0.00% 0
24.03.07 7,970 50 1,230,468 0 0 0.00% 0
24.03.06 7,960 10 1,306,516 0 0 0.00% 0
24.03.05 7,990 30 1,486,611 0 0 0.00% 0
24.03.04 8,050 60 1,456,895 0 0 0.00% 0
24.02.29 8,180 130 1,238,720 0 0 0.00% 0
24.02.28 7,820 360 2,959,642 0 0 0.00% 0
24.02.27 8,010 190 2,120,273 0 0 0.00% 0
24.02.26 7,860 150 3,696,756 0 0 0.00% 0
24.02.23 7,920 60 1,917,302 0 0 0.00% 0
24.02.22 7,920 0 1,266,819 0 0 0.00% 0
24.02.21 8,000 80 1,259,610 0 0 0.00% 0
24.02.20 7,990 10 1,381,617 0 0 0.00% 0
24.02.19 7,990 0 1,266,736 0 0 0.00% 0
24.02.16 7,700 290 2,785,252 0 0 0.00% 0
24.02.15 7,750 50 1,550,869 0 0 0.00% 0
24.02.14 7,820 70 1,680,554 0 0 0.00% 0
24.02.13 7,460 360 2,407,103 0 0 0.00% 0
24.02.08 7,580 120 1,713,561 0 0 0.00% 0
24.02.07 7,360 220 2,841,418 0 0 0.00% 0
24.02.06 7,900 540 5,989,477 0 0 0.00% 0
24.02.05 8,400 500 11,480,587 0 0 0.00% 0
24.02.02 7,730 670 7,262,291 0 0 0.00% 0
24.02.01 7,720 10 2,181,211 0 0 0.00% 0
24.01.31 7,570 150 3,190,817 0 0 0.00% 0
24.01.30 7,720 150 1,740,752 0 0 0.00% 0
24.01.29 7,670 50 2,211,785 0 0 0.00% 0
24.01.26 7,210 460 4,155,471 0 0 0.00% 0
24.01.25 7,010 200 1,953,466 0 0 0.00% 0
24.01.24 7,200 190 1,807,614 0 0 0.00% 0
24.01.23 7,090 110 956,007 0 0 0.00% 0
24.01.22 7,250 160 1,055,123 0 0 0.00% 0
24.01.19 7,070 180 1,228,694 0 0 0.00% 0
24.01.18 7,080 10 1,124,169 0 0 0.00% 0
24.01.17 7,380 300 2,064,339 0 0 0.00% 0
24.01.16 7,470 90 816,039 0 0 0.00% 0
24.01.15 7,620 150 1,161,987 0 0 0.00% 0
24.01.12 7,520 100 1,546,987 0 0 0.00% 0
24.01.11 7,490 30 1,612,184 0 0 0.00% 0
24.01.10 7,500 10 990,996 0 0 0.00% 0
24.01.09 7,400 100 1,178,749 0 0 0.00% 0
24.01.08 7,430 30 1,018,252 0 0 0.00% 0
24.01.05 7,530 100 1,145,865 0 0 0.00% 0
24.01.04 7,590 60 1,370,527 0 0 0.00% 0
24.01.03 8,040 450 2,886,288 0 0 0.00% 0
24.01.02 8,120 80 1,410,055 0 0 0.00% 0
23.12.28 8,010 110 1,234,946 0 0 0.00% 0
23.12.27 8,190 180 2,152,959 0 0 0.00% 0
23.12.26 8,040 150 2,113,628 0 0 0.00% 0
23.12.22 8,200 160 1,337,901 0 0 0.00% 0
23.12.21 8,170 30 1,420,754 0 0 0.00% 0
23.12.20 7,940 230 3,477,148 0 0 0.00% 0
23.12.19 7,870 70 1,565,264 0 0 0.00% 0
23.12.18 7,880 10 1,076,276 0 0 0.00% 0
23.12.15 7,440 440 3,599,572 0 0 0.00% 0
23.12.14 7,340 100 1,437,440 0 0 0.00% 0
23.12.13 7,570 230 1,702,296 0 0 0.00% 0
23.12.12 7,550 20 861,060 0 0 0.00% 0
23.12.11 7,550 0 902,140 0 0 0.00% 0
23.12.08 7,670 120 1,730,586 0 0 0.00% 0
23.12.07 7,770 100 688,947 0 0 0.00% 0
23.12.06 7,620 150 914,816 0 0 0.00% 0
23.12.05 7,710 90 1,264,106 0 0 0.00% 0
23.12.04 7,730 20 832,165 0 0 0.00% 0
23.12.01 7,810 80 1,129,226 0 0 0.00% 0
23.11.30 7,700 110 1,733,328 0 0 0.00% 0
23.11.29 7,850 150 1,667,056 0 0 0.00% 0
23.11.28 7,830 20 1,211,956 0 0 0.00% 0
23.11.27 7,920 90 1,257,720 0 0 0.00% 0
23.11.24 7,890 30 1,421,370 0 0 0.00% 0
23.11.23 7,710 180 3,382,301 0 0 0.00% 0
23.11.22 7,680 30 916,029 0 0 0.00% 0
23.11.21 7,700 20 1,253,548 0 0 0.00% 0
23.11.20 7,530 170 2,254,707 0 0 0.00% 0
23.11.17 7,840 310 2,225,774 0 0 0.00% 0
23.11.16 7,350 450 2,945,429 0 0 0.00% 0
23.11.15 7,230 120 1,549,256 0 0 0.00% 0
23.11.14 7,150 80 1,053,759 0 0 0.00% 0
23.11.13 7,310 160 1,415,287 0 0 0.00% 0
23.11.10 7,250 60 1,235,632 0 0 0.00% 0
23.11.09 7,280 30 1,283,647 0 0 0.00% 0
23.11.08 7,320 40 1,349,787 0 0 0.00% 0
23.11.07 7,580 260 2,459,671 0 0 0.00% 0
23.11.06 7,000 580 4,154,032 0 0 0.00% 0
23.11.03 6,970 30 2,586,052 0 0 0.00% 0
23.11.02 6,700 270 3,269,825 0 0 0.00% 0
23.11.01 6,690 10 3,376,223 0 0 0.00% 0
23.10.31 7,050 360 6,115,011 0 0 0.00% 0
23.10.30 7,180 130 4,220,670 0 0 0.00% 0
23.10.27 7,350 170 4,405,936 0 0 0.00% 0
23.10.26 8,510 1,160 7,743,452 0 0 0.00% 0
23.10.25 8,870 360 2,661,045 0 0 0.00% 0
23.10.24 8,610 260 2,429,842 0 0 0.00% 0
23.10.23 8,580 30 1,186,178 0 0 0.00% 0
23.10.20 8,700 120 2,218,372 0 0 0.00% 0
23.10.19 9,300 600 3,763,815 0 0 0.00% 0
23.10.18 9,190 110 2,015,345 0 0 0.00% 0
23.10.17 9,270 80 2,131,869 0 0 0.00% 0
23.10.16 9,490 220 1,957,026 0 0 0.00% 0
23.10.13 9,640 150 1,422,548 0 0 0.00% 0
23.10.12 9,650 10 1,577,675 0 0 0.00% 0
23.10.11 9,410 240 1,516,153 0 0 0.00% 0
23.10.10 9,390 20 1,736,301 0 0 0.00% 0
23.10.06 9,540 150 1,487,078 0 0 0.00% 0
23.10.05 9,800 260 2,046,110 0 0 0.00% 0
23.10.04 10,600 800 3,308,734 0 0 0.00% 0
23.09.27 10,660 60 1,547,742 0 0 0.00% 0
23.09.26 10,680 20 2,269,907 0 0 0.00% 0
23.09.25 11,010 330 1,647,033 0 0 0.00% 0
23.09.22 11,000 10 2,296,273 0 0 0.00% 0
23.09.21 11,120 120 1,833,998 0 0 0.00% 0
23.09.20 11,460 340 2,533,528 0 0 0.00% 0
23.09.19 11,210 250 4,337,687 0 0 0.00% 0
23.09.18 10,800 410 11,288,901 0 0 0.00% 0
23.09.15 10,670 130 4,513,627 0 0 0.00% 0
23.09.14 10,610 60 1,241,966 0 0 0.00% 0
23.09.13 10,560 50 1,820,094 0 0 0.00% 0
23.09.12 10,600 40 1,797,101 0 0 0.00% 0
23.09.11 10,130 470 5,133,348 0 0 0.00% 0
23.09.08 10,170 40 996,104 0 0 0.00% 0
23.09.07 10,090 80 2,512,940 0 0 0.00% 0
23.09.06 10,440 350 1,465,299 0 0 0.00% 0
23.09.05 10,400 40 1,289,474 0 0 0.00% 0
23.09.04 10,140 260 1,412,281 0 0 0.00% 0
23.09.01 10,530 390 1,872,255 0 0 0.00% 0
23.08.31 10,450 80 1,323,356 0 0 0.00% 0
23.08.30 10,510 60 1,262,169 0 0 0.00% 0
23.08.29 10,420 90 1,400,585 0 0 0.00% 0
23.08.28 9,970 450 2,167,784 0 0 0.00% 0
23.08.25 10,170 200 1,283,288 0 0 0.00% 0
23.08.24 9,960 210 1,537,119 0 0 0.00% 0
23.08.23 10,130 170 1,294,751 0 0 0.00% 0
23.08.22 9,890 240 2,541,691 0 0 0.00% 0
23.08.21 10,080 190 2,140,106 0 0 0.00% 0
23.08.18 10,140 60 1,386,258 0 0 0.00% 0
23.08.17 10,320 180 2,541,799 0 0 0.00% 0
23.08.16 10,480 160 1,515,323 0 0 0.00% 0
23.08.14 10,700 220 1,683,544 0 0 0.00% 0
23.08.11 10,650 50 1,901,195 0 0 0.00% 0
23.08.10 10,970 320 2,375,875 0 0 0.00% 0
23.08.09 10,880 90 1,569,975 0 0 0.00% 0
23.08.08 10,860 20 1,884,653 0 0 0.00% 0
23.08.07 11,050 190 2,355,527 0 0 0.00% 0
23.08.04 11,100 50 2,539,128 0 0 0.00% 0
23.08.03 11,440 340 3,111,502 0 0 0.00% 0
23.08.02 11,890 450 5,067,276 0 0 0.00% 0
23.08.01 12,320 430 4,077,005 0 0 0.00% 0
23.07.31 11,680 640 4,292,755 0 0 0.00% 0
23.07.28 11,450 230 3,292,267 0 0 0.00% 0
23.07.27 12,710 1,260 9,083,261 0 0 0.00% 0
23.07.26 14,090 1,320 10,058,460 0 0 0.00% 0
23.07.25 11,970 2,120 36,774,156 0 0 0.00% 0
23.07.24 11,400 570 3,862,092 0 0 0.00% 0
23.07.21 11,790 390 1,901,526 0 0 0.00% 0
23.07.20 11,520 270 2,143,658 0 0 0.00% 0
23.07.19 11,210 310 3,070,644 0 0 0.00% 0
23.07.18 11,810 600 3,971,731 0 0 0.00% 0
23.07.17 11,770 40 4,129,585 0 0 0.00% 0
23.07.14 11,920 150 2,365,784 0 0 0.00% 0
23.07.13 12,140 220 2,955,431 0 0 0.00% 0
23.07.12 12,150 10 3,926,519 0 0 0.00% 0
23.07.11 12,030 120 2,688,617 0 0 0.00% 0
23.07.10 11,630 400 5,616,987 0 0 0.00% 0
23.07.07 11,570 60 2,054,240 0 0 0.00% 0
23.07.06 11,890 320 2,151,833 0 0 0.00% 0
23.07.05 11,950 60 1,834,784 0 0 0.00% 0
23.07.04 12,030 80 2,451,906 0 0 0.00% 0
23.07.03 11,960 70 3,708,507 0 0 0.00% 0
23.06.30 11,410 550 5,937,614 0 0 0.00% 0
23.06.29 11,960 550 3,721,865 0 0 0.00% 0
23.06.28 11,480 480 4,867,767 0 0 0.00% 0
23.06.27 11,110 370 3,723,086 0 0 0.00% 0
23.06.26 11,100 10 6,741,030 0 0 0.00% 0
23.06.23 11,710 610 2,662,619 0 0 0.00% 0
23.06.22 11,700 10 2,109,113 0 0 0.00% 0
23.06.21 11,730 30 4,013,570 0 0 0.00% 0
23.06.20 11,540 190 8,137,977 0 0 0.00% 0
23.06.19 11,600 60 1,984,946 0 0 0.00% 0
23.06.16 11,320 280 2,937,655 0 0 0.00% 0
23.06.15 11,360 40 1,723,819 0 0 0.00% 0
23.06.14 11,220 140 3,919,996 0 0 0.00% 0
23.06.13 11,110 110 2,298,450 0 0 0.00% 0
23.06.12 11,350 240 2,139,652 0 0 0.00% 0
23.06.09 11,220 130 3,344,862 0 0 0.00% 0
23.06.08 10,870 350 9,205,361 0 0 0.00% 0
23.06.07 11,210 340 4,080,457 0 0 0.00% 0
23.06.05 9,980 1,230 15,109,357 0 0 0.00% 0
23.06.02 9,500 480 2,541,067 0 0 0.00% 0
23.06.01 9,530 30 984,557 0 0 0.00% 0
23.05.31 9,430 100 1,261,499 0 0 0.00% 0
23.05.30 9,980 550 2,857,840 0 0 0.00% 0
23.05.26 9,880 100 1,191,811 0 0 0.00% 0
23.05.25 10,030 150 936,851 0 0 0.00% 0
23.05.24 10,000 30 1,542,016 0 0 0.00% 0
23.05.23 9,870 130 1,639,612 0 0 0.00% 0
23.05.22 9,840 30 2,481,967 0 0 0.00% 0
23.05.19 9,590 250 2,918,634 0 0 0.00% 0
23.05.18 9,240 350 2,607,854 0 0 0.00% 0
23.05.17 10,040 800 5,273,212 0 0 0.00% 0
23.05.16 9,510 530 4,589,807 0 0 0.00% 0
23.05.15 9,710 200 2,297,149 0 0 0.00% 0
23.05.12 9,740 30 1,972,513 0 0 0.00% 0
23.05.11 9,740 0 1,985,094 0 0 0.00% 0
23.05.10 10,260 520 2,928,932 0 0 0.00% 0
23.05.09 10,150 110 3,073,496 0 0 0.00% 0
23.05.08 10,720 570 4,197,718 0 0 0.00% 0
23.05.04 10,300 420 7,317,364 0 0 0.00% 0
23.05.03 10,210 90 2,985,810 0 0 0.00% 0
23.05.02 9,860 350 5,661,850 0 0 0.00% 0
23.04.28 9,890 30 8,430,617 0 0 0.00% 0
23.04.27 9,410 480 10,720,699 0 0 0.00% 0
23.04.26 9,170 240 11,047,234 0 0 0.00% 0
23.04.25 8,980 190 6,145,984 0 0 0.00% 0
23.04.24 8,790 190 3,325,958 0 0 0.00% 0
23.04.21 8,780 10 2,366,632 0 0 0.00% 0
23.04.20 8,960 190 1,636,886 0 0 0.00% 0
23.04.19 9,110 150 4,357,536 0 0 0.00% 0
23.04.18 9,380 270 3,311,210 0 0 0.00% 0
23.04.17 9,220 160 4,737,339 0 0 0.00% 0
23.04.14 9,060 170 4,491,433 0 0 0.00% 0
23.04.13 8,950 110 15,605,229 0 0 0.00% 0
23.04.12 7,540 1,410 25,601,579 0 0 0.00% 0
23.04.11 7,370 170 1,912,255 0 0 0.00% 0
23.04.10 7,430 60 1,591,982 0 0 0.00% 0
23.04.07 7,640 210 2,515,411 0 0 0.00% 0
23.04.06 7,670 30 1,718,290 0 0 0.00% 0
23.04.05 8,000 330 3,790,593 0 0 0.00% 0
23.04.04 7,550 450 4,456,255 0 0 0.00% 0
23.04.03 7,530 20 1,428,983 0 0 0.00% 0
23.03.31 7,410 120 1,733,730 0 0 0.00% 0
23.03.30 7,400 10 2,188,121 0 0 0.00% 0
23.03.29 7,380 20 1,601,109 0 0 0.00% 0
23.03.28 7,190 190 1,504,947 0 0 0.00% 0
23.03.27 7,430 240 2,392,260 0 0 0.00% 0
23.03.24 7,380 50 2,618,299 0 0 0.00% 0
23.03.23 7,470 90 1,908,520 0 0 0.00% 0
23.03.22 7,400 70 1,435,721 0 0 0.00% 0
23.03.21 7,530 130 2,073,367 0 0 0.00% 0
23.03.20 7,400 130 2,429,056 0 0 0.00% 0
23.03.17 7,450 50 1,874,611 0 0 0.00% 0
23.03.16 7,680 230 2,447,414 0 0 0.00% 0
23.03.15 7,630 50 1,852,669 0 0 0.00% 0
23.03.14 7,970 340 2,140,333 0 0 0.00% 0
23.03.13 8,110 140 2,130,740 0 0 0.00% 0
23.03.10 8,260 150 1,391,862 0 0 0.00% 0
23.03.09 8,350 90 1,780,651 0 0 0.00% 0
23.03.08 8,490 140 1,485,919 0 0 0.00% 0
23.03.07 8,580 90 1,858,734 0 0 0.00% 0
23.03.06 8,930 350 4,205,181 0 0 0.00% 0
23.03.03 9,150 220 2,328,810 0 0 0.00% 0
23.03.02 8,540 610 5,386,631 0 0 0.00% 0
23.02.28 8,660 120 2,194,095 0 0 0.00% 0
23.02.27 8,880 220 3,180,448 0 0 0.00% 0
23.02.24 9,000 120 2,434,030 0 0 0.00% 0
23.02.23 9,400 400 7,161,628 0 0 0.00% 0
23.02.22 9,360 40 3,483,116 0 0 0.00% 0
23.02.21 9,370 10 4,200,122 0 0 0.00% 0
23.02.20 9,300 70 5,491,989 0 0 0.00% 0
23.02.17 8,690 610 12,056,525 0 0 0.00% 0
23.02.16 8,350 340 4,361,322 0 0 0.00% 0
23.02.15 8,280 70 3,737,352 0 0 0.00% 0
23.02.14 8,210 70 4,309,296 0 0 0.00% 0
23.02.13 7,800 410 7,540,470 0 0 0.00% 0
23.02.10 7,740 60 2,697,292 0 0 0.00% 0
23.02.09 7,560 180 5,383,665 0 0 0.00% 0
23.02.08 7,350 210 2,772,442 0 0 0.00% 0
23.02.06 7,440 80 5,379,624 0 0 0.00% 0
23.02.03 7,410 30 3,170,478 0 0 0.00% 0
23.02.02 7,380 30 2,104,131 0 0 0.00% 0
23.02.01 7,750 370 4,336,420 0 0 0.00% 0
23.01.31 7,610 140 2,078,696 0 0 0.00% 0
23.01.30 7,620 10 2,035,805 0 0 0.00% 0
23.01.27 7,310 320 3,326,472 0 0 0.00% 0
23.01.25 7,390 120 2,060,398 0 0 0.00% 0
23.01.20 7,390 90 1,696,879 0 0 0.00% 0
23.01.19 7,480 70 2,495,733 0 0 0.00% 0
23.01.18 7,550 240 2,158,496 0 0 0.00% 0
23.01.17 7,790 60 1,812,733 0 0 0.00% 0
23.01.16 7,850 110 2,171,562 0 0 0.00% 0
23.01.13 7,960 280 4,432,085 0 0 0.00% 0
23.01.12 7,680 100 2,916,117 0 0 0.00% 0
23.01.11 7,780 200 3,307,045 0 0 0.00% 0
23.01.10 7,580 10 2,420,508 0 0 0.00% 0
23.01.09 7,570 430 4,145,894 0 0 0.00% 0
23.01.06 7,140 70 2,313,250 0 0 0.00% 0
23.01.05 7,210 100 4,182,923 0 0 0.00% 0
23.01.04 7,310 50 2,792,621 0 0 0.00% 0
23.01.03 7,360 90 3,267,725 0 0 0.00% 0
23.01.02 7,450 550 5,627,046 0 0 0.00% 0
22.12.29 8,000 270 10,020,581 0 0 0.00% 0
22.12.28 8,270 460 4,549,261 0 0 0.00% 0
22.12.27 7,810 300 3,461,860 0 0 0.00% 0
22.12.26 7,510 10 1,669,830 0 0 0.00% 0
22.12.23 7,500 50 3,060,654 0 0 0.00% 0
22.12.22 7,550 860 9,765,759 0 0 0.00% 0
22.12.21 8,410 180 2,265,560 0 0 0.00% 0
22.12.20 8,230 50 1,844,206 0 0 0.00% 0
22.12.19 8,280 30 1,638,876 0 0 0.00% 0
22.12.16 8,250 90 2,449,668 0 0 0.00% 0
22.12.15 8,340 90 2,363,890 0 0 0.00% 0
22.12.14 8,430 200 2,910,412 0 0 0.00% 0
22.12.13 8,630 380 9,542,109 0 0 0.00% 0
22.12.12 8,250 310 3,380,821 0 0 0.00% 0
22.12.09 7,940 320 4,248,188 0 0 0.00% 0
22.12.08 8,260 90 2,772,559 0 0 0.00% 0
22.12.07 8,170 60 1,880,975 0 0 0.00% 0
22.12.06 8,230 70 2,665,228 0 0 0.00% 0
22.12.05 8,160 170 3,335,917 0 0 0.00% 0
22.12.02 7,990 290 4,996,424 0 0 0.00% 0
22.12.01 8,280 10 3,268,558 0 0 0.00% 0
22.11.30 8,290 90 8,048,600 0 0 0.00% 0
22.11.29 8,380 30 2,904,882 0 0 0.00% 0
22.11.28 8,410 100 5,297,488 0 0 0.00% 0
22.11.25 8,310 390 8,297,802 0 0 0.00% 0
22.11.24 7,920 30 2,300,880 0 0 0.00% 0
22.11.23 7,950 10 3,419,404 0 0 0.00% 0
22.11.22 7,960 280 7,212,989 0 0 0.00% 0
22.11.21 7,680 380 8,676,334 0 0 0.00% 0
22.11.18 8,060 480 14,510,349 0 0 0.00% 0
22.11.17 7,580 90 3,947,692 0 0 0.00% 0
22.11.16 7,670 20 5,446,519 0 0 0.00% 0
22.11.15 7,650 120 5,552,900 0 0 0.00% 0
22.11.14 7,770 470 10,554,223 0 0 0.00% 0
22.11.11 7,300 120 5,278,496 0 0 0.00% 0
22.11.10 7,180 180 7,282,941 0 0 0.00% 0
22.11.09 7,360 510 9,641,504 0 0 0.00% 0
22.11.08 6,850 150 5,668,291 0 0 0.00% 0
22.11.07 6,700 310 7,004,785 0 0 0.00% 0
22.11.04 6,390 90 4,274,799 0 0 0.00% 0
22.11.03 6,300 380 5,884,447 0 0 0.00% 0
22.11.02 5,920 30 3,146,787 0 0 0.00% 0
22.11.01 5,890 340 4,870,206 0 0 0.00% 0
22.10.31 5,550 150 2,198,115 0 0 0.00% 0
22.10.28 5,400 130 4,167,854 0 0 0.00% 0
22.10.27 5,270 220 4,411,386 0 0 0.00% 0
22.10.26 5,050 485 12,386,803 0 0 0.00% 0
22.10.25 4,565 225 1,351,973 0 0 0.00% 0
22.10.24 4,790 0 735,766 0 0 0.00% 0
22.10.21 4,790 5 812,076 0 0 0.00% 0
22.10.20 4,785 5 867,812 0 0 0.00% 0
22.10.19 4,780 40 905,826 0 0 0.00% 0
22.10.18 4,820 140 928,467 0 0 0.00% 0
22.10.17 4,680 50 768,408 0 0 0.00% 0
22.10.14 4,630 145 795,330 0 0 0.00% 0
22.10.13 4,485 135 781,403 0 0 0.00% 0
22.10.12 4,620 100 800,845 0 0 0.00% 0
22.10.11 4,520 155 817,562 0 0 0.00% 0
22.10.07 4,675 80 1,743,672 0 0 0.00% 0
22.10.06 4,755 75 702,980 0 0 0.00% 0
22.10.05 4,680 20 1,073,366 0 0 0.00% 0
22.10.04 4,660 210 1,136,399 0 0 0.00% 0
22.09.30 4,450 55 1,347,949 0 0 0.00% 0
22.09.29 4,395 25 1,307,145 0 0 0.00% 0
22.09.28 4,370 230 2,183,811 0 0 0.00% 0
22.09.27 4,600 0 1,864,206 0 0 0.00% 0
22.09.26 4,600 390 2,750,777 0 0 0.00% 0
22.09.23 4,990 150 1,333,233 0 0 0.00% 0
22.09.22 5,140 80 1,385,003 0 0 0.00% 0
22.09.21 5,220 0 1,787,177 0 0 0.00% 0
22.09.20 5,220 120 1,003,498 0 0 0.00% 0
22.09.19 5,100 160 2,023,082 0 0 0.00% 0
22.09.16 5,260 60 1,317,766 0 0 0.00% 0
22.09.15 5,320 70 1,269,712 0 0 0.00% 0
22.09.14 5,390 90 1,641,483 0 0 0.00% 0
22.09.13 5,480 220 1,996,196 0 0 0.00% 0
22.09.08 5,260 30 1,869,695 0 0 0.00% 0
22.09.07 5,230 290 3,236,283 0 0 0.00% 0
22.09.06 5,520 60 1,442,100 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.04 11:39 더보기 >