현대바이오

(048410)    I    코스닥 제조 12.03 15:33
13,750 전일 13,800 고가 14,150 상한가 17,870 거래량
(주)
157,400
50 -0.36% 시가 13,800 저가 13,750 하한가 9,630 거래대금
(백만)
2,191
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.03 13,800 50 157,400 1,746 3,541,235 8.89% 36,280,373
24.12.02 14,220 420 159,327 -1,323 3,539,489 8.89% 36,282,119
24.11.29 14,560 340 99,082 -2,112 3,540,812 8.89% 36,280,796
24.11.28 14,670 110 84,659 14,103 3,542,924 8.90% 36,278,684
24.11.27 14,490 180 109,733 -848 3,528,821 8.86% 36,292,787
24.11.26 14,570 80 114,710 62,372 3,529,669 8.86% 36,291,939
24.11.25 14,000 570 244,189 3,630 3,467,297 8.71% 36,354,311
24.11.22 13,900 100 162,096 10,558 3,463,667 8.70% 36,357,941
24.11.21 14,060 160 181,266 19,771 3,453,109 8.67% 36,368,499
24.11.20 14,150 90 172,810 -4,738 3,433,338 8.62% 36,388,270
24.11.19 14,120 30 212,578 3,438,076 3,438,076 8.63% 36,383,532
24.11.18 15,820 1,700 898,802 0 0 0.00% 0
24.11.15 16,600 780 289,100 0 0 0.00% 0
24.11.14 15,200 1,520 405,838 0 0 0.00% 0
24.11.13 15,340 140 223,135 0 0 0.00% 0
24.11.12 16,110 770 318,814 0 0 0.00% 0
24.11.11 16,710 600 335,469 0 0 0.00% 0
24.11.08 17,010 300 178,150 0 0 0.00% 0
24.11.07 17,370 360 116,342 0 0 0.00% 0
24.11.06 17,580 210 110,971 0 0 0.00% 0
24.11.05 17,620 40 64,318 0 0 0.00% 0
24.11.04 17,200 420 150,875 0 0 0.00% 0
24.11.01 17,300 100 78,877 0 0 0.00% 0
24.10.31 17,160 140 120,537 0 0 0.00% 0
24.10.30 17,260 100 75,034 0 0 0.00% 0
24.10.29 17,190 70 138,418 0 0 0.00% 0
24.10.28 17,110 80 115,020 0 0 0.00% 0
24.10.25 16,920 190 212,781 0 0 0.00% 0
24.10.24 17,260 340 148,509 0 0 0.00% 0
24.10.23 17,240 20 135,791 0 0 0.00% 0
24.10.22 17,850 610 205,974 0 0 0.00% 0
24.10.21 17,690 160 138,699 0 0 0.00% 0
24.10.18 18,060 370 206,174 0 0 0.00% 0
24.10.17 18,050 10 192,718 0 0 0.00% 0
24.10.16 18,010 40 117,366 0 0 0.00% 0
24.10.15 18,230 220 209,148 0 0 0.00% 0
24.10.14 18,290 60 124,521 0 0 0.00% 0
24.10.11 18,510 220 139,796 0 0 0.00% 0
24.10.10 18,910 400 187,280 0 0 0.00% 0
24.10.08 18,960 50 118,466 0 0 0.00% 0
24.10.07 19,130 170 141,774 0 0 0.00% 0
24.10.04 18,930 200 100,984 0 0 0.00% 0
24.10.02 19,150 220 144,248 0 0 0.00% 0
24.09.30 19,400 250 346,864 0 0 0.00% 0
24.09.27 19,600 200 158,772 0 0 0.00% 0
24.09.26 19,510 90 124,007 0 0 0.00% 0
24.09.25 20,050 540 217,633 0 0 0.00% 0
24.09.24 19,770 280 197,034 0 0 0.00% 0
24.09.23 19,850 80 121,243 0 0 0.00% 0
24.09.20 20,100 250 254,566 0 0 0.00% 0
24.09.19 19,250 850 463,426 0 0 0.00% 0
24.09.13 19,300 50 147,352 0 0 0.00% 0
24.09.12 19,060 240 145,119 0 0 0.00% 0
24.09.11 19,610 550 191,380 0 0 0.00% 0
24.09.10 20,050 440 165,203 0 0 0.00% 0
24.09.09 19,780 270 307,611 0 0 0.00% 0
24.09.06 19,810 30 148,485 0 0 0.00% 0
24.09.05 19,260 550 518,773 0 0 0.00% 0
24.09.04 19,680 420 189,679 0 0 0.00% 0
24.09.03 19,510 170 247,562 0 0 0.00% 0
24.09.02 20,400 890 396,054 0 0 0.00% 0
24.08.30 19,990 410 360,317 0 0 0.00% 0
24.08.29 21,550 1,560 840,057 0 0 0.00% 0
24.08.28 18,700 2,850 4,031,487 0 0 0.00% 0
24.08.27 18,920 220 188,142 0 0 0.00% 0
24.08.26 19,310 390 199,907 0 0 0.00% 0
24.08.23 19,130 180 240,664 0 0 0.00% 0
24.08.22 19,970 840 488,745 0 0 0.00% 0
24.08.21 20,150 180 356,768 0 0 0.00% 0
24.08.20 21,200 1,050 650,966 0 0 0.00% 0
24.08.19 21,350 150 617,106 0 0 0.00% 0
24.08.16 20,600 750 983,823 0 0 0.00% 0
24.08.14 19,180 1,420 772,200 0 0 0.00% 0
24.08.13 19,060 120 600,253 0 0 0.00% 0
24.08.12 20,250 1,190 1,153,445 0 0 0.00% 0
24.08.09 20,400 150 347,415 0 0 0.00% 0
24.08.08 20,100 300 535,758 0 0 0.00% 0
24.08.07 18,890 1,210 829,685 0 0 0.00% 0
24.08.06 17,520 1,370 324,837 0 0 0.00% 0
24.08.05 18,770 1,250 400,255 0 0 0.00% 0
24.08.02 18,650 120 524,279 0 0 0.00% 0
24.08.01 19,040 390 100,094 0 0 0.00% 0
24.07.31 18,790 250 140,855 0 0 0.00% 0
24.07.30 19,530 740 229,341 0 0 0.00% 0
24.07.29 18,900 630 346,575 0 0 0.00% 0
24.07.26 18,050 850 575,140 0 0 0.00% 0
24.07.25 16,990 1,060 939,109 0 0 0.00% 0
24.07.24 16,860 130 118,291 0 0 0.00% 0
24.07.23 17,230 370 121,491 0 0 0.00% 0
24.07.22 17,480 250 196,442 0 0 0.00% 0
24.07.19 17,880 400 133,272 0 0 0.00% 0
24.07.18 17,850 30 150,858 0 0 0.00% 0
24.07.17 17,860 10 83,003 0 0 0.00% 0
24.07.16 18,070 210 113,749 0 0 0.00% 0
24.07.15 17,800 270 224,738 0 0 0.00% 0
24.07.12 17,730 70 117,697 0 0 0.00% 0
24.07.11 17,710 20 116,820 0 0 0.00% 0
24.07.10 18,170 460 316,112 0 0 0.00% 0
24.07.09 18,200 30 222,100 0 0 0.00% 0
24.07.08 18,150 50 148,024 0 0 0.00% 0
24.07.05 17,950 200 132,247 0 0 0.00% 0
24.07.04 18,230 280 193,827 0 0 0.00% 0
24.07.03 18,800 570 257,782 0 0 0.00% 0
24.07.02 18,810 10 198,359 0 0 0.00% 0
24.07.01 18,370 440 206,733 0 0 0.00% 0
24.06.28 18,250 120 129,359 0 0 0.00% 0
24.06.27 18,010 240 401,366 0 0 0.00% 0
24.06.26 18,030 20 147,244 0 0 0.00% 0
24.06.25 18,650 620 215,585 0 0 0.00% 0
24.06.24 17,630 1,020 1,238,496 0 0 0.00% 0
24.06.21 17,840 210 143,552 0 0 0.00% 0
24.06.20 17,700 140 140,966 0 0 0.00% 0
24.06.19 18,250 550 386,298 0 0 0.00% 0
24.06.18 18,690 440 182,153 0 0 0.00% 0
24.06.17 18,700 10 96,719 0 0 0.00% 0
24.06.14 18,680 20 268,303 0 0 0.00% 0
24.06.13 19,180 500 416,593 0 0 0.00% 0
24.06.12 19,220 40 124,091 0 0 0.00% 0
24.06.11 19,210 10 116,921 0 0 0.00% 0
24.06.10 19,570 360 209,066 0 0 0.00% 0
24.06.07 19,560 10 128,013 0 0 0.00% 0
24.06.05 19,770 210 146,629 0 0 0.00% 0
24.06.04 20,100 330 195,344 0 0 0.00% 0
24.06.03 20,300 200 130,541 0 0 0.00% 0
24.05.31 19,540 760 263,010 0 0 0.00% 0
24.05.30 19,530 10 206,635 0 0 0.00% 0
24.05.29 20,000 470 228,340 0 0 0.00% 0
24.05.28 20,000 0 207,139 0 0 0.00% 0
24.05.27 20,050 50 192,011 0 0 0.00% 0
24.05.24 20,000 50 145,887 0 0 0.00% 0
24.05.23 20,150 150 204,727 0 0 0.00% 0
24.05.22 20,650 500 266,298 0 0 0.00% 0
24.05.21 20,900 250 211,869 0 0 0.00% 0
24.05.20 21,100 200 253,371 0 0 0.00% 0
24.05.17 20,800 300 280,316 0 0 0.00% 0
24.05.16 20,950 150 203,059 0 0 0.00% 0
24.05.14 20,900 50 140,871 0 0 0.00% 0
24.05.13 21,000 100 199,906 0 0 0.00% 0
24.05.10 20,650 350 272,614 0 0 0.00% 0
24.05.09 21,000 350 230,479 0 0 0.00% 0
24.05.08 21,000 0 270,567 0 0 0.00% 0
24.05.07 20,100 900 875,998 0 0 0.00% 0
24.05.03 19,990 110 195,231 0 0 0.00% 0
24.05.02 20,250 260 241,605 0 0 0.00% 0
24.04.30 20,300 50 153,762 0 0 0.00% 0
24.04.29 19,860 440 209,517 0 0 0.00% 0
24.04.26 19,920 60 183,775 0 0 0.00% 0
24.04.25 20,150 230 174,764 0 0 0.00% 0
24.04.24 20,250 100 145,087 0 0 0.00% 0
24.04.23 20,200 50 190,007 0 0 0.00% 0
24.04.22 20,250 50 386,025 0 0 0.00% 0
24.04.19 20,100 150 1,809,931 0 0 0.00% 0
24.04.18 19,710 390 139,555 0 0 0.00% 0
24.04.17 19,750 40 203,224 0 0 0.00% 0
24.04.16 19,230 520 651,127 0 0 0.00% 0
24.04.15 19,880 650 279,631 0 0 0.00% 0
24.04.12 20,050 170 120,474 0 0 0.00% 0
24.04.11 19,740 310 158,921 0 0 0.00% 0
24.04.09 19,760 20 181,648 0 0 0.00% 0
24.04.08 20,050 290 228,232 0 0 0.00% 0
24.04.05 20,150 100 210,905 0 0 0.00% 0
24.04.04 20,450 300 355,849 0 0 0.00% 0
24.04.03 20,850 400 245,041 0 0 0.00% 0
24.04.02 21,650 800 350,274 0 0 0.00% 0
24.04.01 21,000 650 514,408 0 0 0.00% 0
24.03.29 21,000 0 619,949 0 0 0.00% 0
24.03.28 21,150 150 259,226 0 0 0.00% 0
24.03.27 21,500 350 381,993 0 0 0.00% 0
24.03.26 22,150 650 623,927 0 0 0.00% 0
24.03.25 22,850 700 660,029 0 0 0.00% 0
24.03.22 20,850 2,000 2,788,471 0 0 0.00% 0
24.03.21 21,000 150 376,481 0 0 0.00% 0
24.03.20 19,290 1,710 1,685,227 0 0 0.00% 0
24.03.19 19,460 170 223,516 0 0 0.00% 0
24.03.18 19,280 180 203,373 0 0 0.00% 0
24.03.15 19,860 580 392,175 0 0 0.00% 0
24.03.14 20,250 390 600,839 0 0 0.00% 0
24.03.13 21,100 850 429,206 0 0 0.00% 0
24.03.12 20,500 600 853,703 0 0 0.00% 0
24.03.11 20,000 500 284,937 0 0 0.00% 0
24.03.08 19,800 200 362,758 0 0 0.00% 0
24.03.07 19,410 390 509,990 0 0 0.00% 0
24.03.06 20,150 740 608,169 0 0 0.00% 0
24.03.05 20,450 300 278,622 0 0 0.00% 0
24.03.04 20,650 200 216,949 0 0 0.00% 0
24.02.29 20,400 250 294,442 0 0 0.00% 0
24.02.28 20,700 300 275,338 0 0 0.00% 0
24.02.27 21,250 550 342,304 0 0 0.00% 0
24.02.26 21,450 200 451,981 0 0 0.00% 0
24.02.23 21,750 300 354,876 0 0 0.00% 0
24.02.22 21,700 50 207,336 0 0 0.00% 0
24.02.21 21,850 150 281,580 0 0 0.00% 0
24.02.20 22,050 200 278,860 0 0 0.00% 0
24.02.19 22,250 200 213,852 0 0 0.00% 0
24.02.16 21,550 700 511,120 0 0 0.00% 0
24.02.15 21,400 150 239,308 0 0 0.00% 0
24.02.14 21,500 100 229,044 0 0 0.00% 0
24.02.13 21,200 300 241,308 0 0 0.00% 0
24.02.08 21,200 0 284,149 0 0 0.00% 0
24.02.07 22,700 1,500 880,880 0 0 0.00% 0
24.02.06 22,750 50 252,633 0 0 0.00% 0
24.02.05 23,500 750 259,251 0 0 0.00% 0
24.02.02 22,400 1,100 450,200 0 0 0.00% 0
24.02.01 24,700 2,300 1,808,104 0 0 0.00% 0
24.01.31 25,300 600 342,661 0 0 0.00% 0
24.01.30 24,450 850 753,771 0 0 0.00% 0
24.01.29 24,800 350 380,156 0 0 0.00% 0
24.01.26 24,050 750 250,894 0 0 0.00% 0
24.01.25 24,700 650 234,028 0 0 0.00% 0
24.01.24 23,850 850 589,525 0 0 0.00% 0
24.01.23 23,600 250 307,286 0 0 0.00% 0
24.01.22 23,850 250 302,400 0 0 0.00% 0
24.01.19 24,050 200 236,788 0 0 0.00% 0
24.01.18 24,000 50 173,925 0 0 0.00% 0
24.01.17 24,450 450 246,275 0 0 0.00% 0
24.01.16 25,100 650 275,233 0 0 0.00% 0
24.01.15 23,500 1,600 1,014,773 0 0 0.00% 0
24.01.12 24,150 650 311,729 0 0 0.00% 0
24.01.11 23,500 650 343,651 0 0 0.00% 0
24.01.10 24,150 650 480,558 0 0 0.00% 0
24.01.09 23,900 250 214,057 0 0 0.00% 0
24.01.08 24,300 400 302,002 0 0 0.00% 0
24.01.05 24,600 300 320,154 0 0 0.00% 0
24.01.04 24,700 100 455,821 0 0 0.00% 0
24.01.03 26,200 1,500 846,624 0 0 0.00% 0
24.01.02 26,100 100 273,847 0 0 0.00% 0
23.12.28 25,750 350 340,016 0 0 0.00% 0
23.12.27 25,550 200 551,922 0 0 0.00% 0
23.12.26 26,100 550 451,273 0 0 0.00% 0
23.12.22 25,850 250 399,611 0 0 0.00% 0
23.12.21 26,200 350 361,449 0 0 0.00% 0
23.12.20 26,150 50 321,981 0 0 0.00% 0
23.12.19 25,600 550 434,452 0 0 0.00% 0
23.12.18 26,150 550 463,133 0 0 0.00% 0
23.12.15 25,800 350 582,348 0 0 0.00% 0
23.12.14 24,450 1,350 1,077,891 0 0 0.00% 0
23.12.13 28,100 3,650 2,451,743 0 0 0.00% 0
23.12.12 27,900 200 354,091 0 0 0.00% 0
23.12.11 28,350 450 356,069 0 0 0.00% 0
23.12.08 28,750 400 474,095 0 0 0.00% 0
23.12.07 29,500 750 401,333 0 0 0.00% 0
23.12.06 30,250 750 371,118 0 0 0.00% 0
23.12.05 29,000 1,250 688,157 0 0 0.00% 0
23.12.04 29,200 200 353,680 0 0 0.00% 0
23.12.01 29,050 150 373,846 0 0 0.00% 0
23.11.30 28,900 150 381,285 0 0 0.00% 0
23.11.29 29,650 750 550,123 0 0 0.00% 0
23.11.28 30,700 1,050 450,913 0 0 0.00% 0
23.11.27 29,450 1,250 577,035 0 0 0.00% 0
23.11.24 29,550 100 567,270 0 0 0.00% 0
23.11.23 30,800 1,250 863,337 0 0 0.00% 0
23.11.22 31,300 500 486,296 0 0 0.00% 0
23.11.21 31,700 400 539,796 0 0 0.00% 0
23.11.20 32,750 1,050 1,389,183 0 0 0.00% 0
23.11.17 32,800 50 507,253 0 0 0.00% 0
23.11.16 32,900 100 455,934 0 0 0.00% 0
23.11.15 34,050 1,150 1,198,621 0 0 0.00% 0
23.11.14 34,850 800 690,277 0 0 0.00% 0
23.11.13 33,350 1,500 1,519,652 0 0 0.00% 0
23.11.10 32,450 900 1,850,346 0 0 0.00% 0
23.11.09 32,450 0 457,841 0 0 0.00% 0
23.11.08 33,500 1,050 581,290 0 0 0.00% 0
23.11.07 35,200 1,700 986,808 0 0 0.00% 0
23.11.06 31,200 4,000 2,827,025 0 0 0.00% 0
23.11.03 37,200 6,000 3,585,617 0 0 0.00% 0
23.11.02 38,350 1,150 845,650 0 0 0.00% 0
23.11.01 37,400 950 704,502 0 0 0.00% 0
23.10.31 39,050 1,650 1,421,656 0 0 0.00% 0
23.10.30 38,650 400 759,914 0 0 0.00% 0
23.10.27 38,350 300 2,282,576 0 0 0.00% 0
23.10.26 38,500 150 1,420,526 0 0 0.00% 0
23.10.25 36,050 2,450 3,331,137 0 0 0.00% 0
23.10.24 34,100 1,950 3,132,385 0 0 0.00% 0
23.10.23 31,400 2,700 3,526,664 0 0 0.00% 0
23.10.20 27,350 4,050 3,125,560 0 0 0.00% 0
23.10.19 26,350 1,000 460,292 0 0 0.00% 0
23.10.18 27,400 1,050 386,841 0 0 0.00% 0
23.10.17 27,400 0 338,540 0 0 0.00% 0
23.10.16 27,050 350 442,809 0 0 0.00% 0
23.10.13 29,100 2,050 959,591 0 0 0.00% 0
23.10.12 28,800 300 365,321 0 0 0.00% 0
23.10.11 28,150 650 415,687 0 0 0.00% 0
23.10.10 28,100 50 661,040 0 0 0.00% 0
23.10.06 27,700 400 277,423 0 0 0.00% 0
23.10.05 27,950 250 459,895 0 0 0.00% 0
23.10.04 29,400 1,450 787,024 0 0 0.00% 0
23.09.27 27,650 1,750 1,060,126 0 0 0.00% 0
23.09.26 27,550 100 432,651 0 0 0.00% 0
23.09.25 28,350 800 684,093 0 0 0.00% 0
23.09.22 25,850 2,500 1,927,671 0 0 0.00% 0
23.09.21 26,800 950 359,398 0 0 0.00% 0
23.09.20 27,400 600 297,235 0 0 0.00% 0
23.09.19 27,400 0 255,468 0 0 0.00% 0
23.09.18 28,100 700 415,525 0 0 0.00% 0
23.09.15 27,250 850 774,254 0 0 0.00% 0
23.09.14 27,150 100 388,949 0 0 0.00% 0
23.09.13 27,250 100 1,357,404 0 0 0.00% 0
23.09.12 27,050 200 464,850 0 0 0.00% 0
23.09.11 26,450 600 590,942 0 0 0.00% 0
23.09.08 25,950 500 373,686 0 0 0.00% 0
23.09.07 25,950 0 302,521 0 0 0.00% 0
23.09.06 26,000 50 340,171 0 0 0.00% 0
23.09.05 26,100 100 284,998 0 0 0.00% 0
23.09.04 26,600 500 290,010 0 0 0.00% 0
23.09.01 27,150 550 481,738 0 0 0.00% 0
23.08.31 27,650 500 630,301 0 0 0.00% 0
23.08.30 27,500 150 619,018 0 0 0.00% 0
23.08.29 25,950 1,550 1,013,632 0 0 0.00% 0
23.08.28 25,600 350 532,969 0 0 0.00% 0
23.08.25 25,400 200 471,792 0 0 0.00% 0
23.08.24 25,400 0 479,520 0 0 0.00% 0
23.08.23 27,050 1,650 1,195,691 0 0 0.00% 0
23.08.22 27,150 100 605,971 0 0 0.00% 0
23.08.21 28,750 1,600 869,493 0 0 0.00% 0
23.08.18 27,750 1,000 858,086 0 0 0.00% 0
23.08.17 28,600 850 1,220,526 0 0 0.00% 0
23.08.16 25,900 2,700 4,185,010 0 0 0.00% 0
23.08.14 28,600 2,700 2,947,476 0 0 0.00% 0
23.08.11 28,050 550 1,354,757 0 0 0.00% 0
23.08.10 27,850 200 1,352,901 0 0 0.00% 0
23.08.09 23,200 4,650 4,315,455 0 0 0.00% 0
23.08.08 23,150 50 595,015 0 0 0.00% 0
23.08.07 24,150 1,000 916,267 0 0 0.00% 0
23.08.04 27,900 3,750 2,077,012 0 0 0.00% 0
23.08.03 23,600 4,300 2,918,071 0 0 0.00% 0
23.08.02 24,250 650 414,264 0 0 0.00% 0
23.08.01 24,850 600 522,436 0 0 0.00% 0
23.07.31 23,800 1,050 653,633 0 0 0.00% 0
23.07.28 23,850 50 364,604 0 0 0.00% 0
23.07.27 22,550 1,300 693,959 0 0 0.00% 0
23.07.26 23,150 150 438,988 0 0 0.00% 0
23.07.25 23,800 650 441,587 0 0 0.00% 0
23.07.24 24,200 400 637,275 0 0 0.00% 0
23.07.21 23,800 400 935,085 0 0 0.00% 0
23.07.20 23,600 200 852,174 0 0 0.00% 0
23.07.19 23,150 450 736,728 0 0 0.00% 0
23.07.18 23,650 500 323,926 0 0 0.00% 0
23.07.17 23,550 100 270,425 0 0 0.00% 0
23.07.14 24,000 450 424,870 0 0 0.00% 0
23.07.13 23,600 400 515,571 0 0 0.00% 0
23.07.12 23,450 150 457,887 0 0 0.00% 0
23.07.11 23,300 150 445,356 0 0 0.00% 0
23.07.10 23,300 0 480,683 0 0 0.00% 0
23.07.07 23,750 450 486,905 0 0 0.00% 0
23.07.06 24,950 1,200 611,448 0 0 0.00% 0
23.07.05 26,550 1,600 1,256,239 0 0 0.00% 0
23.07.04 26,850 300 394,618 0 0 0.00% 0
23.07.03 26,600 250 497,607 0 0 0.00% 0
23.06.30 26,600 0 482,517 0 0 0.00% 0
23.06.29 27,150 550 470,469 0 0 0.00% 0
23.06.28 28,000 850 802,297 0 0 0.00% 0
23.06.27 29,700 1,700 636,226 0 0 0.00% 0
23.06.26 29,800 100 920,601 0 0 0.00% 0
23.06.23 29,850 50 465,945 0 0 0.00% 0
23.06.22 29,800 50 723,134 0 0 0.00% 0
23.06.21 31,700 1,900 1,564,675 0 0 0.00% 0
23.06.20 32,000 300 966,683 0 0 0.00% 0
23.06.19 33,050 1,050 2,160,598 0 0 0.00% 0
23.06.16 31,750 1,300 2,364,494 0 0 0.00% 0
23.06.15 31,150 600 2,283,057 0 0 0.00% 0
23.06.14 38,350 7,200 4,691,050 0 0 0.00% 0
23.06.13 34,250 4,100 3,517,058 0 0 0.00% 0
23.06.12 33,050 1,200 2,563,118 0 0 0.00% 0
23.06.09 25,450 7,600 4,901,263 0 0 0.00% 0
23.06.08 25,150 300 686,793 0 0 0.00% 0
23.06.07 23,850 1,300 865,029 0 0 0.00% 0
23.06.05 23,200 650 627,454 0 0 0.00% 0
23.06.02 22,950 250 219,328 0 0 0.00% 0
23.06.01 22,150 800 382,152 0 0 0.00% 0
23.05.31 22,350 200 270,084 0 0 0.00% 0
23.05.30 22,600 250 259,625 0 0 0.00% 0
23.05.26 22,650 50 204,020 0 0 0.00% 0
23.05.25 22,800 150 351,467 0 0 0.00% 0
23.05.24 23,000 200 470,732 0 0 0.00% 0
23.05.23 23,000 0 306,090 0 0 0.00% 0
23.05.22 23,000 0 375,788 0 0 0.00% 0
23.05.19 22,200 800 506,256 0 0 0.00% 0
23.05.18 22,100 100 280,701 0 0 0.00% 0
23.05.17 22,200 100 313,314 0 0 0.00% 0
23.05.16 21,750 450 701,851 0 0 0.00% 0
23.05.15 21,600 150 407,124 0 0 0.00% 0
23.05.12 21,250 350 1,609,402 0 0 0.00% 0
23.05.11 21,000 250 452,593 0 0 0.00% 0
23.05.10 21,500 500 398,898 0 0 0.00% 0
23.05.09 23,150 1,650 807,258 0 0 0.00% 0
23.05.08 23,400 250 1,478,681 0 0 0.00% 0
23.05.04 20,550 2,850 2,599,953 0 0 0.00% 0
23.05.03 21,700 1,150 556,109 0 0 0.00% 0
23.05.02 20,250 1,450 1,527,046 0 0 0.00% 0
23.04.28 20,150 100 518,685 0 0 0.00% 0
23.04.27 19,330 820 628,665 0 0 0.00% 0
23.04.26 19,700 370 314,797 0 0 0.00% 0
23.04.25 20,050 350 474,882 0 0 0.00% 0
23.04.24 20,750 700 503,506 0 0 0.00% 0
23.04.21 20,050 70 256,361 0 0 0.00% 0
23.04.20 20,700 500 287,219 0 0 0.00% 0
23.04.19 20,700 0 345,411 0 0 0.00% 0
23.04.18 20,650 50 437,549 0 0 0.00% 0
23.04.17 21,450 800 696,352 0 0 0.00% 0
23.04.14 21,700 50 1,667,337 0 0 0.00% 0
23.04.13 21,550 150 353,924 0 0 0.00% 0
23.04.12 21,150 400 402,518 0 0 0.00% 0
23.04.11 21,200 50 424,034 0 0 0.00% 0
23.04.10 21,400 200 407,195 0 0 0.00% 0
23.04.07 20,950 450 261,707 0 0 0.00% 0
23.04.06 21,700 750 397,703 0 0 0.00% 0
23.04.05 21,300 400 741,088 0 0 0.00% 0
23.04.04 20,950 350 343,472 0 0 0.00% 0
23.04.03 20,650 300 333,279 0 0 0.00% 0
23.03.31 20,700 50 356,305 0 0 0.00% 0
23.03.30 20,050 650 607,272 0 0 0.00% 0
23.03.29 20,300 250 444,382 0 0 0.00% 0
23.03.28 20,050 250 420,627 0 0 0.00% 0
23.03.27 20,050 0 538,291 0 0 0.00% 0
23.03.24 20,000 50 327,487 0 0 0.00% 0
23.03.23 20,300 300 696,517 0 0 0.00% 0
23.03.22 20,850 550 503,846 0 0 0.00% 0
23.03.21 21,350 500 424,839 0 0 0.00% 0
23.03.20 21,050 300 371,591 0 0 0.00% 0
23.03.17 20,300 750 597,360 0 0 0.00% 0
23.03.16 21,250 950 684,254 0 0 0.00% 0
23.03.15 20,600 650 841,161 0 0 0.00% 0
23.03.14 20,100 500 1,761,028 0 0 0.00% 0
23.03.13 22,600 2,500 1,951,673 0 0 0.00% 0
23.03.10 27,900 4,450 3,269,615 0 0 0.00% 0
23.03.09 27,500 400 613,613 0 0 0.00% 0
23.03.08 26,900 600 768,333 0 0 0.00% 0
23.03.07 26,100 800 844,555 0 0 0.00% 0
23.03.06 26,300 200 414,243 0 0 0.00% 0
23.03.03 26,300 0 318,941 0 0 0.00% 0
23.03.02 26,350 50 457,954 0 0 0.00% 0
23.02.28 25,600 750 369,692 0 0 0.00% 0
23.02.27 26,050 450 294,003 0 0 0.00% 0
23.02.24 26,300 250 456,581 0 0 0.00% 0
23.02.23 26,800 500 358,709 0 0 0.00% 0
23.02.22 26,600 200 1,086,970 0 0 0.00% 0
23.02.21 26,500 100 348,649 0 0 0.00% 0
23.02.20 25,650 850 614,676 0 0 0.00% 0
23.02.17 25,300 350 401,327 0 0 0.00% 0
23.02.16 24,250 1,050 533,375 0 0 0.00% 0
23.02.15 23,500 750 625,712 0 0 0.00% 0
23.02.14 23,700 200 302,536 0 0 0.00% 0
23.02.13 24,500 800 417,158 0 0 0.00% 0
23.02.10 24,750 250 350,663 0 0 0.00% 0
23.02.09 24,800 50 433,748 0 0 0.00% 0
23.02.08 24,750 50 293,200 0 0 0.00% 0
23.02.06 24,600 50 478,333 0 0 0.00% 0
23.02.03 24,750 150 250,168 0 0 0.00% 0
23.02.02 24,150 600 357,669 0 0 0.00% 0
23.02.01 23,900 250 325,994 0 0 0.00% 0
23.01.31 24,100 200 455,130 0 0 0.00% 0
23.01.30 25,300 1,200 630,143 0 0 0.00% 0
23.01.27 25,150 100 298,895 0 0 0.00% 0
23.01.25 25,500 500 556,101 0 0 0.00% 0
23.01.20 25,500 900 474,866 0 0 0.00% 0
23.01.19 26,400 600 676,820 0 0 0.00% 0
23.01.18 25,800 450 556,016 0 0 0.00% 0
23.01.17 26,250 1,350 782,490 0 0 0.00% 0
23.01.16 27,600 150 378,796 0 0 0.00% 0
23.01.13 27,750 100 280,610 0 0 0.00% 0
23.01.12 27,850 0 432,347 0 0 0.00% 0
23.01.11 27,850 1,000 625,224 0 0 0.00% 0
23.01.10 26,850 1,500 1,051,104 0 0 0.00% 0
23.01.09 28,350 550 1,218,892 0 0 0.00% 0
23.01.06 28,900 0 1,221,849 0 0 0.00% 0
23.01.05 28,900 2,950 1,453,945 0 0 0.00% 0
23.01.04 25,950 750 694,814 0 0 0.00% 0
23.01.03 26,700 400 466,849 0 0 0.00% 0
23.01.02 27,100 300 700,943 0 0 0.00% 0
22.12.29 27,400 0 881,649 0 0 0.00% 0
22.12.28 27,400 1,600 3,721,762 0 0 0.00% 0
22.12.27 25,800 850 1,186,433 0 0 0.00% 0
22.12.26 24,950 200 830,604 0 0 0.00% 0
22.12.23 24,750 2,450 1,351,923 0 0 0.00% 0
22.12.22 27,200 550 887,397 0 0 0.00% 0
22.12.21 26,650 1,250 750,674 0 0 0.00% 0
22.12.20 25,400 650 335,687 0 0 0.00% 0
22.12.19 26,050 300 278,581 0 0 0.00% 0
22.12.16 25,750 500 431,656 0 0 0.00% 0
22.12.15 26,250 100 405,208 0 0 0.00% 0
22.12.14 26,150 550 489,006 0 0 0.00% 0
22.12.13 25,600 0 285,159 0 0 0.00% 0
22.12.12 25,600 50 336,175 0 0 0.00% 0
22.12.09 25,550 550 320,010 0 0 0.00% 0
22.12.08 25,000 800 782,738 0 0 0.00% 0
22.12.07 24,200 150 800,891 0 0 0.00% 0
22.12.06 24,350 2,550 1,062,030 0 0 0.00% 0
22.12.05 26,900 200 641,834 0 0 0.00% 0
22.12.02 26,700 50 2,258,590 0 0 0.00% 0
22.12.01 26,650 600 563,984 0 0 0.00% 0
22.11.30 26,050 750 447,222 0 0 0.00% 0
22.11.29 26,800 450 374,786 0 0 0.00% 0
22.11.28 26,350 700 518,156 0 0 0.00% 0
22.11.25 27,050 300 509,372 0 0 0.00% 0
22.11.24 26,750 550 409,732 0 0 0.00% 0
22.11.23 26,200 750 663,478 0 0 0.00% 0
22.11.22 26,950 1,550 1,444,802 0 0 0.00% 0
22.11.21 25,400 2,200 1,805,155 0 0 0.00% 0
22.11.18 27,600 900 739,347 0 0 0.00% 0
22.11.17 26,700 1,100 695,188 0 0 0.00% 0
22.11.16 27,800 500 1,522,993 0 0 0.00% 0
22.11.15 27,300 1,400 1,110,140 0 0 0.00% 0
22.11.14 25,900 950 1,022,601 0 0 0.00% 0
22.11.11 24,950 1,200 678,548 0 0 0.00% 0
22.11.10 23,750 650 501,232 0 0 0.00% 0
22.11.09 24,400 50 709,386 0 0 0.00% 0
22.11.08 24,450 1,500 1,601,992 0 0 0.00% 0
22.11.07 22,950 200 481,533 0 0 0.00% 0
22.11.04 22,750 1,350 1,214,367 0 0 0.00% 0
22.11.03 21,400 150 252,155 0 0 0.00% 0
22.11.02 21,550 250 403,778 0 0 0.00% 0
22.11.01 21,300 100 325,791 0 0 0.00% 0
22.10.31 21,400 100 340,295 0 0 0.00% 0
22.10.28 21,500 250 392,758 0 0 0.00% 0
22.10.27 21,250 400 288,499 0 0 0.00% 0
22.10.26 20,850 50 483,677 0 0 0.00% 0
22.10.25 20,800 350 850,509 0 0 0.00% 0
22.10.24 21,150 1,500 1,019,526 0 0 0.00% 0
22.10.21 19,650 350 316,021 0 0 0.00% 0
22.10.20 20,000 0 399,840 0 0 0.00% 0
22.10.19 20,000 1,000 612,023 0 0 0.00% 0
22.10.18 21,000 300 700,389 0 0 0.00% 0
22.10.17 20,700 1,200 1,256,239 0 0 0.00% 0
22.10.14 19,500 750 499,912 0 0 0.00% 0
22.10.13 18,750 650 635,037 0 0 0.00% 0
22.10.12 19,400 50 652,654 0 0 0.00% 0
22.10.11 19,350 650 930,810 0 0 0.00% 0
22.10.07 20,000 2,100 1,891,248 0 0 0.00% 0
22.10.06 22,100 50 986,050 0 0 0.00% 0
22.10.05 22,050 700 698,406 0 0 0.00% 0
22.10.04 22,750 1,750 910,211 0 0 0.00% 0
22.09.30 21,000 1,450 914,174 0 0 0.00% 0
22.09.29 22,450 450 975,525 0 0 0.00% 0
22.09.28 22,000 1,050 1,031,558 0 0 0.00% 0
22.09.27 23,050 600 1,215,107 0 0 0.00% 0
22.09.26 22,450 1,050 1,760,915 0 0 0.00% 0
22.09.23 23,500 1,100 1,405,343 0 0 0.00% 0
22.09.22 24,600 750 2,031,447 0 0 0.00% 0
22.09.21 25,350 1,650 2,188,711 0 0 0.00% 0
22.09.20 27,000 2,050 2,594,408 0 0 0.00% 0
22.09.19 29,050 2,250 4,839,835 0 0 0.00% 0
22.09.16 31,300 9,000 9,624,601 0 0 0.00% 0
22.09.15 40,300 0 959,560 0 0 0.00% 0
22.09.14 40,300 800 957,847 0 0 0.00% 0
22.09.13 41,100 450 1,683,253 0 0 0.00% 0
22.09.08 40,650 1,050 2,028,815 0 0 0.00% 0
22.09.07 39,600 0 2,497,625 0 0 0.00% 0
22.09.06 39,600 200 2,355,428 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.04 08:04 더보기 >