현대로템

(064350)    I    코스피 운수장비 12.02 15:33
50,200 전일 50,600 고가 51,200 상한가 65,700 거래량
(주)
1,065,195
400 -0.79% 시가 50,600 저가 49,900 하한가 35,500 거래대금
(백만)
53,655
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.02 50,600 400 1,065,195 119,191 30,660,054 28.09% 78,482,239
24.11.29 52,600 2,000 1,605,196 -110,456 30,540,863 27.98% 78,601,430
24.11.28 52,000 600 1,622,961 -115,179 30,651,319 28.08% 78,490,974
24.11.27 52,100 100 2,611,417 -198,827 30,766,498 28.19% 78,375,795
24.11.26 60,000 7,900 5,915,552 305,005 30,965,325 28.37% 78,176,968
24.11.25 64,800 4,800 9,227,891 395,072 30,660,320 28.09% 78,481,973
24.11.22 62,100 2,700 1,859,777 -157,691 30,265,248 27.73% 78,877,045
24.11.21 67,100 5,000 2,883,181 119,321 30,422,939 27.87% 78,719,354
24.11.20 66,400 700 2,419,206 483,464 30,303,618 27.77% 78,838,675
24.11.19 63,900 2,500 1,896,021 225,503 29,820,154 27.32% 79,322,139
24.11.18 64,800 900 1,697,687 29,594,651 29,594,651 27.12% 79,547,642
24.11.15 64,000 800 1,507,124 0 0 0.00% 0
24.11.14 62,200 1,600 1,168,122 0 0 0.00% 0
24.11.13 62,500 300 1,633,099 0 0 0.00% 0
24.11.12 64,100 1,600 3,125,973 0 0 0.00% 0
24.11.11 63,100 1,000 1,605,770 0 0 0.00% 0
24.11.08 62,700 400 1,835,097 0 0 0.00% 0
24.11.07 62,900 200 3,088,321 0 0 0.00% 0
24.11.06 61,000 1,900 2,849,122 0 0 0.00% 0
24.11.05 61,500 500 973,331 0 0 0.00% 0
24.11.04 61,500 0 1,139,622 0 0 0.00% 0
24.11.01 62,400 900 1,180,018 0 0 0.00% 0
24.10.31 63,800 1,400 1,619,837 0 0 0.00% 0
24.10.30 64,500 700 1,074,424 0 0 0.00% 0
24.10.29 63,600 900 2,910,013 0 0 0.00% 0
24.10.28 64,300 700 1,105,363 0 0 0.00% 0
24.10.25 63,600 700 1,487,146 0 0 0.00% 0
24.10.24 63,800 200 1,186,509 0 0 0.00% 0
24.10.23 66,100 2,300 2,590,203 0 0 0.00% 0
24.10.22 65,700 400 1,392,205 0 0 0.00% 0
24.10.21 65,000 700 1,251,902 0 0 0.00% 0
24.10.18 67,100 2,100 2,184,892 0 0 0.00% 0
24.10.17 64,100 3,000 2,692,388 0 0 0.00% 0
24.10.16 63,400 700 1,444,462 0 0 0.00% 0
24.10.15 62,000 1,400 1,663,456 0 0 0.00% 0
24.10.14 61,500 500 1,286,318 0 0 0.00% 0
24.10.11 60,800 700 1,481,648 0 0 0.00% 0
24.10.10 60,800 0 1,788,631 0 0 0.00% 0
24.10.08 61,000 200 1,900,839 0 0 0.00% 0
24.10.07 57,000 4,000 3,462,531 0 0 0.00% 0
24.10.04 54,600 2,400 2,301,670 0 0 0.00% 0
24.10.02 53,600 1,000 1,524,136 0 0 0.00% 0
24.09.30 54,000 400 1,160,444 0 0 0.00% 0
24.09.27 55,100 1,100 1,174,657 0 0 0.00% 0
24.09.26 55,700 600 1,324,219 0 0 0.00% 0
24.09.25 55,100 600 1,381,052 0 0 0.00% 0
24.09.24 55,500 400 1,042,970 0 0 0.00% 0
24.09.23 56,100 600 1,179,493 0 0 0.00% 0
24.09.20 53,900 2,200 3,301,766 0 0 0.00% 0
24.09.19 51,800 2,100 1,512,774 0 0 0.00% 0
24.09.13 49,600 2,200 1,593,451 0 0 0.00% 0
24.09.12 48,200 1,400 1,314,351 0 0 0.00% 0
24.09.11 49,650 1,450 1,308,237 0 0 0.00% 0
24.09.10 50,000 350 850,562 0 0 0.00% 0
24.09.09 49,450 550 1,152,193 0 0 0.00% 0
24.09.06 50,800 1,350 1,668,596 0 0 0.00% 0
24.09.05 52,700 1,900 1,928,332 0 0 0.00% 0
24.09.04 52,600 100 1,920,422 0 0 0.00% 0
24.09.03 52,200 400 2,890,079 0 0 0.00% 0
24.09.02 54,000 1,800 1,346,644 0 0 0.00% 0
24.08.30 52,600 1,400 970,769 0 0 0.00% 0
24.08.29 53,500 900 1,095,711 0 0 0.00% 0
24.08.28 53,500 0 2,119,696 0 0 0.00% 0
24.08.27 53,700 200 1,035,340 0 0 0.00% 0
24.08.26 53,900 200 1,721,747 0 0 0.00% 0
24.08.23 53,200 700 1,375,887 0 0 0.00% 0
24.08.22 54,600 1,400 1,675,024 0 0 0.00% 0
24.08.21 52,300 2,300 2,248,998 0 0 0.00% 0
24.08.20 53,200 900 2,348,429 0 0 0.00% 0
24.08.19 54,400 1,200 2,062,376 0 0 0.00% 0
24.08.16 54,600 200 2,472,895 0 0 0.00% 0
24.08.14 52,800 1,800 3,721,091 0 0 0.00% 0
24.08.13 49,200 3,600 8,064,313 0 0 0.00% 0
24.08.12 46,250 2,950 3,552,230 0 0 0.00% 0
24.08.09 45,900 350 1,519,086 0 0 0.00% 0
24.08.08 45,950 50 2,276,782 0 0 0.00% 0
24.08.07 44,700 1,250 2,313,018 0 0 0.00% 0
24.08.06 44,700 0 3,891,667 0 0 0.00% 0
24.08.05 48,550 3,850 3,308,313 0 0 0.00% 0
24.08.02 50,500 1,950 2,326,858 0 0 0.00% 0
24.08.01 48,900 1,600 3,408,754 0 0 0.00% 0
24.07.31 49,600 700 3,476,784 0 0 0.00% 0
24.07.30 49,950 350 2,171,896 0 0 0.00% 0
24.07.29 47,750 2,200 4,643,899 0 0 0.00% 0
24.07.26 43,800 3,950 5,328,977 0 0 0.00% 0
24.07.25 47,950 4,150 3,805,934 0 0 0.00% 0
24.07.24 46,350 1,600 4,607,789 0 0 0.00% 0
24.07.23 42,550 3,800 7,953,149 0 0 0.00% 0
24.07.22 41,550 1,000 2,767,369 0 0 0.00% 0
24.07.19 42,250 700 1,704,591 0 0 0.00% 0
24.07.18 43,550 1,300 1,907,813 0 0 0.00% 0
24.07.17 43,400 150 3,115,199 0 0 0.00% 0
24.07.16 42,950 450 3,854,704 0 0 0.00% 0
24.07.15 39,950 3,000 10,465,701 0 0 0.00% 0
24.07.12 40,750 800 1,219,171 0 0 0.00% 0
24.07.11 41,550 800 2,184,577 0 0 0.00% 0
24.07.10 39,350 2,200 11,311,251 0 0 0.00% 0
24.07.09 38,900 450 887,121 0 0 0.00% 0
24.07.08 38,000 900 959,264 0 0 0.00% 0
24.07.05 38,100 100 831,861 0 0 0.00% 0
24.07.04 37,650 450 783,422 0 0 0.00% 0
24.07.03 38,400 750 1,099,040 0 0 0.00% 0
24.07.02 40,100 1,700 1,940,934 0 0 0.00% 0
24.07.01 40,800 700 1,434,447 0 0 0.00% 0
24.06.28 39,600 1,200 1,869,759 0 0 0.00% 0
24.06.27 38,900 700 995,512 0 0 0.00% 0
24.06.26 39,550 650 1,155,376 0 0 0.00% 0
24.06.25 39,450 100 936,082 0 0 0.00% 0
24.06.24 39,650 200 1,240,251 0 0 0.00% 0
24.06.21 40,150 500 2,329,149 0 0 0.00% 0
24.06.20 40,900 750 2,150,377 0 0 0.00% 0
24.06.19 40,200 700 2,865,195 0 0 0.00% 0
24.06.18 42,600 2,400 4,673,007 0 0 0.00% 0
24.06.17 38,700 3,900 12,724,852 0 0 0.00% 0
24.06.14 37,900 800 1,264,146 0 0 0.00% 0
24.06.13 37,500 400 1,173,192 0 0 0.00% 0
24.06.12 37,750 250 554,799 0 0 0.00% 0
24.06.11 38,250 500 693,643 0 0 0.00% 0
24.06.10 37,900 350 833,005 0 0 0.00% 0
24.06.07 36,750 1,150 1,181,107 0 0 0.00% 0
24.06.05 37,200 450 640,462 0 0 0.00% 0
24.06.04 36,550 650 1,211,018 0 0 0.00% 0
24.06.03 35,950 600 912,432 0 0 0.00% 0
24.05.31 36,850 900 1,263,562 0 0 0.00% 0
24.05.30 36,800 50 1,239,672 0 0 0.00% 0
24.05.29 39,700 2,900 2,808,307 0 0 0.00% 0
24.05.28 39,050 650 1,925,623 0 0 0.00% 0
24.05.27 38,650 400 982,475 0 0 0.00% 0
24.05.24 37,850 800 985,831 0 0 0.00% 0
24.05.23 38,000 150 827,414 0 0 0.00% 0
24.05.22 38,750 750 822,828 0 0 0.00% 0
24.05.21 38,350 400 1,612,353 0 0 0.00% 0
24.05.20 37,550 800 1,090,115 0 0 0.00% 0
24.05.17 38,400 850 1,484,137 0 0 0.00% 0
24.05.16 38,550 150 1,187,511 0 0 0.00% 0
24.05.14 37,700 850 1,137,602 0 0 0.00% 0
24.05.13 37,600 100 843,105 0 0 0.00% 0
24.05.10 37,500 100 740,237 0 0 0.00% 0
24.05.09 37,850 350 985,154 0 0 0.00% 0
24.05.08 38,100 250 771,007 0 0 0.00% 0
24.05.07 37,950 150 1,026,040 0 0 0.00% 0
24.05.03 38,250 300 1,204,897 0 0 0.00% 0
24.05.02 37,300 950 1,525,376 0 0 0.00% 0
24.04.30 38,600 1,300 2,509,039 0 0 0.00% 0
24.04.29 38,450 150 2,314,963 0 0 0.00% 0
24.04.26 41,150 2,700 4,976,199 0 0 0.00% 0
24.04.25 41,150 0 3,721,120 0 0 0.00% 0
24.04.24 40,900 250 2,046,729 0 0 0.00% 0
24.04.23 40,100 800 2,482,130 0 0 0.00% 0
24.04.22 41,150 1,050 2,959,811 0 0 0.00% 0
24.04.19 41,150 0 4,279,053 0 0 0.00% 0
24.04.18 40,000 1,150 2,869,204 0 0 0.00% 0
24.04.17 38,500 1,500 4,432,569 0 0 0.00% 0
24.04.16 39,000 500 3,220,168 0 0 0.00% 0
24.04.15 41,600 2,600 4,719,946 0 0 0.00% 0
24.04.12 41,850 250 4,386,158 0 0 0.00% 0
24.04.11 41,150 700 5,519,501 0 0 0.00% 0
24.04.09 37,800 3,350 14,307,840 0 0 0.00% 0
24.04.08 37,300 500 1,614,421 0 0 0.00% 0
24.04.05 38,500 1,200 2,129,061 0 0 0.00% 0
24.04.04 38,000 500 2,323,882 0 0 0.00% 0
24.04.03 38,950 950 3,145,682 0 0 0.00% 0
24.04.02 38,000 950 5,127,535 0 0 0.00% 0
24.04.01 36,800 1,200 6,181,696 0 0 0.00% 0
24.03.29 34,400 2,400 13,193,833 0 0 0.00% 0
24.03.28 34,300 100 2,157,773 0 0 0.00% 0
24.03.27 33,200 1,100 2,459,881 0 0 0.00% 0
24.03.26 32,600 600 1,420,079 0 0 0.00% 0
24.03.25 32,400 200 1,542,126 0 0 0.00% 0
24.03.22 31,300 1,100 2,611,091 0 0 0.00% 0
24.03.21 31,400 100 837,157 0 0 0.00% 0
24.03.20 31,600 200 930,386 0 0 0.00% 0
24.03.19 31,250 350 1,628,787 0 0 0.00% 0
24.03.18 30,400 850 1,358,765 0 0 0.00% 0
24.03.15 30,350 50 815,972 0 0 0.00% 0
24.03.14 30,400 50 1,581,221 0 0 0.00% 0
24.03.13 30,000 400 1,242,849 0 0 0.00% 0
24.03.12 31,250 1,250 1,877,963 0 0 0.00% 0
24.03.11 31,700 450 1,273,879 0 0 0.00% 0
24.03.08 31,450 250 1,497,798 0 0 0.00% 0
24.03.07 31,950 500 2,745,516 0 0 0.00% 0
24.03.06 31,400 550 2,608,134 0 0 0.00% 0
24.03.05 32,050 650 1,888,216 0 0 0.00% 0
24.03.04 33,450 1,400 3,061,814 0 0 0.00% 0
24.02.29 34,150 700 2,126,635 0 0 0.00% 0
24.02.28 32,850 1,300 4,904,845 0 0 0.00% 0
24.02.27 33,450 600 3,566,673 0 0 0.00% 0
24.02.26 32,800 650 3,191,046 0 0 0.00% 0
24.02.23 34,500 1,700 7,017,184 0 0 0.00% 0
24.02.22 29,850 4,650 15,885,376 0 0 0.00% 0
24.02.21 28,900 950 1,486,877 0 0 0.00% 0
24.02.20 29,600 700 1,177,522 0 0 0.00% 0
24.02.19 28,550 1,050 1,470,522 0 0 0.00% 0
24.02.16 28,800 250 658,371 0 0 0.00% 0
24.02.15 29,250 450 864,479 0 0 0.00% 0
24.02.14 28,950 300 1,426,866 0 0 0.00% 0
24.02.13 29,050 100 1,289,886 0 0 0.00% 0
24.02.08 28,450 600 1,672,381 0 0 0.00% 0
24.02.07 27,150 1,300 1,546,542 0 0 0.00% 0
24.02.06 27,250 100 614,459 0 0 0.00% 0
24.02.05 27,150 100 640,539 0 0 0.00% 0
24.02.02 27,500 350 1,217,738 0 0 0.00% 0
24.02.01 28,350 850 1,325,035 0 0 0.00% 0
24.01.31 27,100 1,250 3,747,956 0 0 0.00% 0
24.01.30 27,500 400 770,121 0 0 0.00% 0
24.01.29 28,500 1,000 1,116,795 0 0 0.00% 0
24.01.26 28,150 350 911,761 0 0 0.00% 0
24.01.25 27,700 450 1,464,507 0 0 0.00% 0
24.01.24 27,800 100 733,230 0 0 0.00% 0
24.01.23 27,450 350 973,852 0 0 0.00% 0
24.01.22 26,450 1,000 1,440,153 0 0 0.00% 0
24.01.19 26,000 450 686,998 0 0 0.00% 0
24.01.18 25,500 500 842,511 0 0 0.00% 0
24.01.17 26,400 900 985,114 0 0 0.00% 0
24.01.16 26,900 500 526,314 0 0 0.00% 0
24.01.15 26,600 300 529,203 0 0 0.00% 0
24.01.12 26,550 50 805,418 0 0 0.00% 0
24.01.11 27,200 650 976,827 0 0 0.00% 0
24.01.10 26,550 650 938,440 0 0 0.00% 0
24.01.09 26,700 150 488,021 0 0 0.00% 0
24.01.08 27,300 600 695,275 0 0 0.00% 0
24.01.05 27,000 300 1,582,493 0 0 0.00% 0
24.01.04 27,500 500 992,332 0 0 0.00% 0
24.01.03 26,750 750 1,186,018 0 0 0.00% 0
24.01.02 26,600 150 685,095 0 0 0.00% 0
23.12.28 26,100 500 566,737 0 0 0.00% 0
23.12.27 25,700 400 650,770 0 0 0.00% 0
23.12.26 26,400 700 874,072 0 0 0.00% 0
23.12.22 26,500 100 492,616 0 0 0.00% 0
23.12.21 26,750 250 542,326 0 0 0.00% 0
23.12.20 26,650 100 549,864 0 0 0.00% 0
23.12.19 26,550 100 388,988 0 0 0.00% 0
23.12.18 26,350 200 472,091 0 0 0.00% 0
23.12.15 26,050 300 766,157 0 0 0.00% 0
23.12.14 25,850 200 941,769 0 0 0.00% 0
23.12.13 26,850 1,000 1,660,548 0 0 0.00% 0
23.12.12 28,050 1,200 2,453,527 0 0 0.00% 0
23.12.11 28,550 500 1,559,153 0 0 0.00% 0
23.12.08 29,050 500 1,155,671 0 0 0.00% 0
23.12.07 29,750 700 961,507 0 0 0.00% 0
23.12.06 28,750 1,000 1,710,862 0 0 0.00% 0
23.12.05 29,100 350 2,118,048 0 0 0.00% 0
23.12.04 28,050 1,050 3,307,004 0 0 0.00% 0
23.12.01 26,550 1,500 4,355,347 0 0 0.00% 0
23.11.30 26,350 200 929,583 0 0 0.00% 0
23.11.29 25,800 550 1,183,289 0 0 0.00% 0
23.11.28 25,700 100 613,803 0 0 0.00% 0
23.11.27 25,800 100 628,652 0 0 0.00% 0
23.11.24 26,400 600 917,800 0 0 0.00% 0
23.11.23 25,900 500 2,803,417 0 0 0.00% 0
23.11.22 25,750 150 461,331 0 0 0.00% 0
23.11.21 25,900 150 502,097 0 0 0.00% 0
23.11.20 25,550 350 527,392 0 0 0.00% 0
23.11.17 25,900 350 429,778 0 0 0.00% 0
23.11.16 25,900 0 524,881 0 0 0.00% 0
23.11.15 25,800 100 668,935 0 0 0.00% 0
23.11.14 25,150 650 417,722 0 0 0.00% 0
23.11.13 25,300 150 783,244 0 0 0.00% 0
23.11.10 25,400 100 499,040 0 0 0.00% 0
23.11.09 25,750 350 548,717 0 0 0.00% 0
23.11.08 26,250 500 626,067 0 0 0.00% 0
23.11.07 26,100 150 1,178,775 0 0 0.00% 0
23.11.06 24,550 1,550 1,355,367 0 0 0.00% 0
23.11.03 24,150 400 577,256 0 0 0.00% 0
23.11.02 24,000 150 703,884 0 0 0.00% 0
23.11.01 23,250 750 935,346 0 0 0.00% 0
23.10.31 24,400 1,150 1,328,367 0 0 0.00% 0
23.10.30 23,750 650 918,512 0 0 0.00% 0
23.10.27 24,550 800 1,383,750 0 0 0.00% 0
23.10.26 25,850 1,300 1,261,996 0 0 0.00% 0
23.10.25 25,750 100 1,036,590 0 0 0.00% 0
23.10.24 26,200 450 1,012,798 0 0 0.00% 0
23.10.23 25,650 550 1,063,347 0 0 0.00% 0
23.10.20 26,200 550 913,906 0 0 0.00% 0
23.10.19 27,550 1,350 1,216,084 0 0 0.00% 0
23.10.18 27,650 100 777,323 0 0 0.00% 0
23.10.17 27,300 350 1,291,937 0 0 0.00% 0
23.10.16 28,150 850 1,200,532 0 0 0.00% 0
23.10.13 28,500 350 1,117,851 0 0 0.00% 0
23.10.12 28,450 50 994,854 0 0 0.00% 0
23.10.11 28,200 250 1,232,067 0 0 0.00% 0
23.10.10 27,250 950 3,251,564 0 0 0.00% 0
23.10.06 27,000 250 451,160 0 0 0.00% 0
23.10.05 26,600 400 989,933 0 0 0.00% 0
23.10.04 27,750 1,150 1,142,440 0 0 0.00% 0
23.09.27 27,250 500 573,316 0 0 0.00% 0
23.09.26 27,650 400 683,990 0 0 0.00% 0
23.09.25 28,200 550 787,825 0 0 0.00% 0
23.09.22 29,150 950 1,236,915 0 0 0.00% 0
23.09.21 29,700 550 853,317 0 0 0.00% 0
23.09.20 29,550 150 632,797 0 0 0.00% 0
23.09.19 29,900 350 525,272 0 0 0.00% 0
23.09.18 29,950 50 713,415 0 0 0.00% 0
23.09.15 29,800 150 832,958 0 0 0.00% 0
23.09.14 29,100 700 624,060 0 0 0.00% 0
23.09.13 29,700 600 1,056,791 0 0 0.00% 0
23.09.12 31,100 1,400 1,723,263 0 0 0.00% 0
23.09.11 30,700 400 1,608,872 0 0 0.00% 0
23.09.08 30,500 200 962,571 0 0 0.00% 0
23.09.07 31,600 1,100 1,794,444 0 0 0.00% 0
23.09.06 30,800 800 3,659,729 0 0 0.00% 0
23.09.05 30,900 100 822,358 0 0 0.00% 0
23.09.04 30,500 400 900,483 0 0 0.00% 0
23.09.01 30,750 250 1,147,251 0 0 0.00% 0
23.08.31 30,700 50 774,290 0 0 0.00% 0
23.08.30 30,500 200 946,042 0 0 0.00% 0
23.08.29 29,950 550 1,638,754 0 0 0.00% 0
23.08.28 29,150 800 757,550 0 0 0.00% 0
23.08.25 29,400 250 495,586 0 0 0.00% 0
23.08.24 29,700 300 847,027 0 0 0.00% 0
23.08.23 29,200 500 927,923 0 0 0.00% 0
23.08.22 29,200 0 860,434 0 0 0.00% 0
23.08.21 28,700 500 840,471 0 0 0.00% 0
23.08.18 28,800 100 1,037,752 0 0 0.00% 0
23.08.17 29,600 800 1,505,861 0 0 0.00% 0
23.08.16 29,600 0 1,748,927 0 0 0.00% 0
23.08.14 30,250 650 1,217,310 0 0 0.00% 0
23.08.11 28,950 1,300 2,084,800 0 0 0.00% 0
23.08.10 29,750 800 1,802,193 0 0 0.00% 0
23.08.09 29,650 100 952,135 0 0 0.00% 0
23.08.08 30,000 350 1,418,799 0 0 0.00% 0
23.08.07 30,200 200 1,348,549 0 0 0.00% 0
23.08.04 30,350 150 974,736 0 0 0.00% 0
23.08.03 31,350 1,000 2,005,699 0 0 0.00% 0
23.08.02 31,350 0 2,625,422 0 0 0.00% 0
23.08.01 31,350 0 1,397,469 0 0 0.00% 0
23.07.31 30,600 750 1,875,637 0 0 0.00% 0
23.07.28 30,400 200 1,668,271 0 0 0.00% 0
23.07.27 30,600 200 5,406,645 0 0 0.00% 0
23.07.26 32,550 2,350 4,070,726 0 0 0.00% 0
23.07.25 31,800 750 3,259,196 0 0 0.00% 0
23.07.24 31,900 100 2,017,300 0 0 0.00% 0
23.07.21 32,650 750 1,797,466 0 0 0.00% 0
23.07.20 32,450 200 2,203,331 0 0 0.00% 0
23.07.19 32,850 400 2,501,588 0 0 0.00% 0
23.07.18 33,700 850 2,886,526 0 0 0.00% 0
23.07.17 34,750 1,050 3,667,426 0 0 0.00% 0
23.07.14 38,150 3,400 7,523,679 0 0 0.00% 0
23.07.13 37,800 350 3,739,572 0 0 0.00% 0
23.07.12 37,250 550 3,067,131 0 0 0.00% 0
23.07.11 36,300 950 3,090,190 0 0 0.00% 0
23.07.10 37,650 1,350 3,722,067 0 0 0.00% 0
23.07.07 37,900 250 2,064,189 0 0 0.00% 0
23.07.06 38,550 650 2,430,930 0 0 0.00% 0
23.07.05 37,850 700 4,167,881 0 0 0.00% 0
23.07.04 36,250 1,600 4,277,722 0 0 0.00% 0
23.07.03 36,550 300 2,174,641 0 0 0.00% 0
23.06.30 35,650 900 7,299,376 0 0 0.00% 0
23.06.29 35,750 100 1,644,627 0 0 0.00% 0
23.06.28 36,700 950 1,498,954 0 0 0.00% 0
23.06.27 37,050 350 1,280,247 0 0 0.00% 0
23.06.26 36,900 150 2,326,834 0 0 0.00% 0
23.06.23 38,400 1,500 3,334,390 0 0 0.00% 0
23.06.22 38,500 100 3,176,115 0 0 0.00% 0
23.06.21 39,350 850 7,165,552 0 0 0.00% 0
23.06.20 37,500 1,850 11,064,353 0 0 0.00% 0
23.06.19 33,800 3,700 10,745,208 0 0 0.00% 0
23.06.16 32,600 1,200 3,049,974 0 0 0.00% 0
23.06.15 32,600 0 2,117,485 0 0 0.00% 0
23.06.14 31,250 1,350 4,907,887 0 0 0.00% 0
23.06.13 32,150 900 2,027,081 0 0 0.00% 0
23.06.12 31,150 1,000 2,910,307 0 0 0.00% 0
23.06.09 31,350 200 819,952 0 0 0.00% 0
23.06.08 31,250 100 1,030,447 0 0 0.00% 0
23.06.07 31,100 150 795,099 0 0 0.00% 0
23.06.05 31,900 800 1,533,294 0 0 0.00% 0
23.06.02 30,900 1,000 1,586,980 0 0 0.00% 0
23.06.01 30,950 50 1,117,985 0 0 0.00% 0
23.05.31 31,250 300 727,087 0 0 0.00% 0
23.05.30 31,250 0 1,187,135 0 0 0.00% 0
23.05.26 31,550 300 1,084,477 0 0 0.00% 0
23.05.25 31,550 0 1,069,788 0 0 0.00% 0
23.05.24 31,650 100 1,036,371 0 0 0.00% 0
23.05.23 32,050 400 1,012,605 0 0 0.00% 0
23.05.22 31,400 650 1,727,827 0 0 0.00% 0
23.05.19 31,150 250 1,205,853 0 0 0.00% 0
23.05.18 31,150 0 1,491,408 0 0 0.00% 0
23.05.17 32,950 1,800 3,078,201 0 0 0.00% 0
23.05.16 32,750 200 1,147,246 0 0 0.00% 0
23.05.15 32,900 150 1,405,183 0 0 0.00% 0
23.05.12 34,050 1,150 1,980,818 0 0 0.00% 0
23.05.11 33,600 450 1,537,479 0 0 0.00% 0
23.05.10 33,700 100 1,883,336 0 0 0.00% 0
23.05.09 34,200 500 1,727,438 0 0 0.00% 0
23.05.08 33,550 650 2,518,187 0 0 0.00% 0
23.05.04 34,650 1,100 3,620,961 0 0 0.00% 0
23.05.03 33,950 700 4,113,372 0 0 0.00% 0
23.05.02 32,900 1,050 3,934,515 0 0 0.00% 0
23.04.28 34,750 1,850 6,143,018 0 0 0.00% 0
23.04.27 34,400 350 5,542,943 0 0 0.00% 0
23.04.26 36,400 2,000 9,842,739 0 0 0.00% 0
23.04.25 35,150 1,250 18,092,018 0 0 0.00% 0
23.04.24 33,200 1,950 17,802,856 0 0 0.00% 0
23.04.21 31,700 1,500 23,395,135 0 0 0.00% 0
23.04.20 28,400 3,250 28,663,165 0 0 0.00% 0
23.04.19 28,350 50 1,414,368 0 0 0.00% 0
23.04.18 28,150 200 1,998,312 0 0 0.00% 0
23.04.17 27,250 900 2,983,367 0 0 0.00% 0
23.04.14 27,200 50 1,301,057 0 0 0.00% 0
23.04.13 26,850 350 1,220,939 0 0 0.00% 0
23.04.12 26,200 650 1,820,843 0 0 0.00% 0
23.04.11 26,300 100 1,287,395 0 0 0.00% 0
23.04.10 26,550 250 1,404,377 0 0 0.00% 0
23.04.07 26,750 200 1,065,317 0 0 0.00% 0
23.04.06 27,400 650 1,878,889 0 0 0.00% 0
23.04.05 26,450 950 4,232,982 0 0 0.00% 0
23.04.04 26,350 100 1,549,920 0 0 0.00% 0
23.04.03 25,800 550 2,709,906 0 0 0.00% 0
23.03.31 25,750 50 990,919 0 0 0.00% 0
23.03.30 25,550 200 1,109,638 0 0 0.00% 0
23.03.29 25,700 150 809,952 0 0 0.00% 0
23.03.28 25,100 600 1,619,462 0 0 0.00% 0
23.03.27 25,000 100 802,006 0 0 0.00% 0
23.03.24 25,000 0 638,166 0 0 0.00% 0
23.03.23 24,950 50 1,163,442 0 0 0.00% 0
23.03.22 25,850 900 1,933,676 0 0 0.00% 0
23.03.21 25,800 50 1,195,396 0 0 0.00% 0
23.03.20 25,550 250 1,402,350 0 0 0.00% 0
23.03.17 25,600 50 1,341,728 0 0 0.00% 0
23.03.16 25,250 350 1,291,932 0 0 0.00% 0
23.03.15 24,050 1,200 1,694,513 0 0 0.00% 0
23.03.14 24,550 500 1,178,368 0 0 0.00% 0
23.03.13 24,600 50 1,585,413 0 0 0.00% 0
23.03.10 25,400 800 1,374,685 0 0 0.00% 0
23.03.09 24,900 500 1,962,492 0 0 0.00% 0
23.03.08 25,300 400 1,156,304 0 0 0.00% 0
23.03.07 25,400 100 1,081,706 0 0 0.00% 0
23.03.06 25,100 300 1,492,059 0 0 0.00% 0
23.03.03 25,050 50 851,177 0 0 0.00% 0
23.03.02 24,950 100 994,430 0 0 0.00% 0
23.02.28 25,150 200 1,296,463 0 0 0.00% 0
23.02.27 25,750 600 1,368,157 0 0 0.00% 0
23.02.24 25,600 150 1,278,271 0 0 0.00% 0
23.02.23 25,400 200 2,854,175 0 0 0.00% 0
23.02.22 25,900 500 1,063,522 0 0 0.00% 0
23.02.21 25,800 100 821,850 0 0 0.00% 0
23.02.20 25,700 100 809,602 0 0 0.00% 0
23.02.17 25,700 0 854,074 0 0 0.00% 0
23.02.16 25,350 350 1,201,559 0 0 0.00% 0
23.02.15 26,400 1,050 3,087,711 0 0 0.00% 0
23.02.14 26,600 200 1,394,191 0 0 0.00% 0
23.02.13 26,900 300 1,613,062 0 0 0.00% 0
23.02.10 26,700 200 1,901,512 0 0 0.00% 0
23.02.09 26,700 0 1,427,685 0 0 0.00% 0
23.02.08 26,400 300 2,294,618 0 0 0.00% 0
23.02.06 28,350 1,650 6,071,892 0 0 0.00% 0
23.02.03 28,250 100 1,566,602 0 0 0.00% 0
23.02.02 28,150 100 2,482,584 0 0 0.00% 0
23.02.01 27,600 550 3,289,472 0 0 0.00% 0
23.01.31 27,000 600 3,650,060 0 0 0.00% 0
23.01.30 28,800 1,800 17,196,885 0 0 0.00% 0
23.01.27 29,300 500 4,134,760 0 0 0.00% 0
23.01.25 26,500 50 1,330,186 0 0 0.00% 0
23.01.20 26,500 200 1,105,974 0 0 0.00% 0
23.01.19 26,300 400 1,365,237 0 0 0.00% 0
23.01.18 26,700 900 1,730,408 0 0 0.00% 0
23.01.17 27,600 200 2,134,976 0 0 0.00% 0
23.01.16 27,800 600 2,368,626 0 0 0.00% 0
23.01.13 28,400 1,050 2,714,868 0 0 0.00% 0
23.01.12 27,350 300 2,838,646 0 0 0.00% 0
23.01.11 27,050 400 1,497,471 0 0 0.00% 0
23.01.10 26,650 350 1,368,942 0 0 0.00% 0
23.01.09 27,000 900 1,395,372 0 0 0.00% 0
23.01.06 26,100 300 1,564,810 0 0 0.00% 0
23.01.05 25,800 800 2,684,678 0 0 0.00% 0
23.01.04 26,600 400 1,529,638 0 0 0.00% 0
23.01.03 27,000 850 1,673,004 0 0 0.00% 0
23.01.02 27,850 550 1,637,980 0 0 0.00% 0
22.12.29 28,400 300 1,722,904 0 0 0.00% 0
22.12.28 28,100 750 1,759,396 0 0 0.00% 0
22.12.27 28,850 1,250 2,838,401 0 0 0.00% 0
22.12.26 27,600 650 1,753,688 0 0 0.00% 0
22.12.23 26,950 700 1,408,619 0 0 0.00% 0
22.12.22 27,650 250 1,280,591 0 0 0.00% 0
22.12.21 27,400 100 1,070,513 0 0 0.00% 0
22.12.20 27,300 300 2,348,084 0 0 0.00% 0
22.12.19 27,600 150 1,016,037 0 0 0.00% 0
22.12.16 27,450 950 1,877,911 0 0 0.00% 0
22.12.15 28,400 150 1,766,338 0 0 0.00% 0
22.12.14 28,550 550 1,479,027 0 0 0.00% 0
22.12.13 28,000 400 1,969,831 0 0 0.00% 0
22.12.12 28,400 800 2,633,973 0 0 0.00% 0
22.12.09 27,600 200 2,617,405 0 0 0.00% 0
22.12.08 27,800 700 2,436,742 0 0 0.00% 0
22.12.07 28,500 700 2,582,903 0 0 0.00% 0
22.12.06 29,200 400 2,342,991 0 0 0.00% 0
22.12.05 29,600 550 3,487,644 0 0 0.00% 0
22.12.02 30,150 1,850 5,795,039 0 0 0.00% 0
22.12.01 32,000 150 4,874,778 0 0 0.00% 0
22.11.30 31,850 850 4,866,092 0 0 0.00% 0
22.11.29 31,000 1,300 6,046,685 0 0 0.00% 0
22.11.28 29,700 500 2,482,008 0 0 0.00% 0
22.11.25 30,200 200 4,271,057 0 0 0.00% 0
22.11.24 30,000 100 3,107,458 0 0 0.00% 0
22.11.23 29,900 1,050 11,255,060 0 0 0.00% 0
22.11.22 28,850 300 4,387,215 0 0 0.00% 0
22.11.21 29,150 1,800 16,144,080 0 0 0.00% 0
22.11.18 27,350 700 11,360,799 0 0 0.00% 0
22.11.17 28,050 1,450 25,930,518 0 0 0.00% 0
22.11.16 26,600 1,300 7,036,601 0 0 0.00% 0
22.11.15 25,300 50 1,840,586 0 0 0.00% 0
22.11.14 25,250 450 2,276,318 0 0 0.00% 0
22.11.11 25,700 100 2,761,315 0 0 0.00% 0
22.11.10 25,600 900 5,167,070 0 0 0.00% 0
22.11.09 24,700 200 1,284,433 0 0 0.00% 0
22.11.08 24,900 600 1,344,045 0 0 0.00% 0
22.11.07 24,300 700 1,784,778 0 0 0.00% 0
22.11.04 25,000 150 1,358,010 0 0 0.00% 0
22.11.03 24,850 50 1,507,028 0 0 0.00% 0
22.11.02 24,800 700 2,229,939 0 0 0.00% 0
22.11.01 25,500 1,150 2,623,709 0 0 0.00% 0
22.10.31 24,350 500 1,301,910 0 0 0.00% 0
22.10.28 23,850 50 1,450,124 0 0 0.00% 0
22.10.27 23,900 700 1,532,704 0 0 0.00% 0
22.10.26 23,200 450 1,396,948 0 0 0.00% 0
22.10.25 23,650 300 1,198,948 0 0 0.00% 0
22.10.24 23,950 400 1,592,393 0 0 0.00% 0
22.10.21 23,550 450 1,016,767 0 0 0.00% 0
22.10.20 24,000 100 1,731,992 0 0 0.00% 0
22.10.19 24,100 350 1,610,681 0 0 0.00% 0
22.10.18 24,450 250 1,583,779 0 0 0.00% 0
22.10.17 24,200 0 1,776,931 0 0 0.00% 0
22.10.14 24,200 700 2,387,437 0 0 0.00% 0
22.10.13 23,500 1,200 2,301,715 0 0 0.00% 0
22.10.12 24,700 100 2,945,921 0 0 0.00% 0
22.10.11 24,800 400 2,446,202 0 0 0.00% 0
22.10.07 25,200 1,350 2,849,194 0 0 0.00% 0
22.10.06 26,550 0 1,278,571 0 0 0.00% 0
22.10.05 26,550 400 2,632,510 0 0 0.00% 0
22.10.04 26,950 1,650 3,938,335 0 0 0.00% 0
22.09.30 25,300 850 4,830,006 0 0 0.00% 0
22.09.29 26,150 700 4,981,199 0 0 0.00% 0
22.09.28 25,450 1,250 4,073,434 0 0 0.00% 0
22.09.27 26,700 250 3,431,899 0 0 0.00% 0
22.09.26 26,950 200 5,951,813 0 0 0.00% 0
22.09.23 27,150 1,900 4,973,171 0 0 0.00% 0
22.09.22 29,050 200 3,467,114 0 0 0.00% 0
22.09.21 28,850 400 2,986,619 0 0 0.00% 0
22.09.20 28,450 750 2,648,816 0 0 0.00% 0
22.09.19 27,700 150 3,616,022 0 0 0.00% 0
22.09.16 27,850 250 3,149,365 0 0 0.00% 0
22.09.15 28,100 350 3,180,734 0 0 0.00% 0
22.09.14 28,450 0 3,038,188 0 0 0.00% 0
22.09.13 28,450 850 6,611,538 0 0 0.00% 0
22.09.08 29,300 250 3,475,555 0 0 0.00% 0
22.09.07 29,050 850 6,125,085 0 0 0.00% 0
22.09.06 29,900 600 3,567,614 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.03 05:07 더보기 >