지역난방공사

(071320)    I    코스피 12.13 15:33
47,350 전일 47,000 고가 47,850 상한가 61,100 거래량
(주)
22,657
350 0.74% 시가 47,600 저가 45,550 하한가 32,900 거래대금
(백만)
1,056
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.13 47,000 350 22,657 -6,473 402,480 3.48% 11,176,264
24.12.12 49,000 2,000 35,381 -687 408,953 3.53% 11,169,791
24.12.11 47,400 1,600 17,709 -6,943 409,640 3.54% 11,169,104
24.12.10 47,250 150 17,236 558 416,583 3.60% 11,162,161
24.12.09 49,800 2,550 17,264 1,200 416,025 3.59% 11,162,719
24.12.06 52,300 2,500 37,196 -72 414,825 3.58% 11,163,919
24.12.05 53,400 1,100 24,743 9,126 414,897 3.58% 11,163,847
24.12.04 56,100 2,700 49,454 3,846 405,771 3.50% 11,172,973
24.12.03 52,500 3,600 39,234 10,023 401,925 3.47% 11,176,819
24.12.02 59,100 6,600 69,566 391,902 391,902 3.38% 11,186,842
24.11.29 58,200 900 31,863 0 0 0.00% 0
24.11.28 56,100 2,100 22,064 0 0 0.00% 0
24.11.27 56,300 200 49,735 0 0 0.00% 0
24.11.26 53,400 2,900 65,576 0 0 0.00% 0
24.11.25 50,600 2,800 44,938 0 0 0.00% 0
24.11.22 50,300 300 7,970 0 0 0.00% 0
24.11.21 50,900 600 6,713 0 0 0.00% 0
24.11.20 50,400 500 18,788 0 0 0.00% 0
24.11.19 50,400 0 16,683 0 0 0.00% 0
24.11.18 49,850 550 22,497 0 0 0.00% 0
24.11.15 47,850 2,000 32,633 0 0 0.00% 0
24.11.14 47,200 50 9,985 0 0 0.00% 0
24.11.13 47,500 300 12,282 0 0 0.00% 0
24.11.12 48,600 1,100 28,706 0 0 0.00% 0
24.11.11 44,350 4,250 33,032 0 0 0.00% 0
24.11.08 45,300 950 4,893 0 0 0.00% 0
24.11.07 44,250 1,050 7,345 0 0 0.00% 0
24.11.06 45,250 1,000 12,188 0 0 0.00% 0
24.11.05 45,650 400 4,354 0 0 0.00% 0
24.11.04 46,000 350 3,985 0 0 0.00% 0
24.11.01 45,800 200 7,181 0 0 0.00% 0
24.10.31 45,850 50 6,211 0 0 0.00% 0
24.10.30 46,850 1,000 7,098 0 0 0.00% 0
24.10.29 47,150 300 4,566 0 0 0.00% 0
24.10.28 47,900 750 6,236 0 0 0.00% 0
24.10.25 48,250 350 6,063 0 0 0.00% 0
24.10.24 47,800 450 10,354 0 0 0.00% 0
24.10.23 47,700 100 15,362 0 0 0.00% 0
24.10.22 45,600 2,100 17,083 0 0 0.00% 0
24.10.21 47,650 2,050 27,905 0 0 0.00% 0
24.10.18 45,450 2,200 15,080 0 0 0.00% 0
24.10.17 45,000 450 7,109 0 0 0.00% 0
24.10.16 45,500 500 4,154 0 0 0.00% 0
24.10.15 45,350 150 4,037 0 0 0.00% 0
24.10.14 44,250 1,100 7,861 0 0 0.00% 0
24.10.11 44,750 500 5,467 0 0 0.00% 0
24.10.10 45,700 950 17,407 0 0 0.00% 0
24.10.08 46,200 500 7,319 0 0 0.00% 0
24.10.07 46,000 200 11,794 0 0 0.00% 0
24.10.04 47,000 1,000 5,829 0 0 0.00% 0
24.10.02 47,900 900 5,421 0 0 0.00% 0
24.09.30 48,100 200 5,111 0 0 0.00% 0
24.09.27 47,400 700 9,780 0 0 0.00% 0
24.09.26 46,300 1,100 14,227 0 0 0.00% 0
24.09.25 49,500 3,200 31,374 0 0 0.00% 0
24.09.24 49,900 400 7,970 0 0 0.00% 0
24.09.23 51,100 1,200 10,623 0 0 0.00% 0
24.09.20 49,850 1,250 14,229 0 0 0.00% 0
24.09.19 49,800 50 13,150 0 0 0.00% 0
24.09.13 47,700 2,100 28,564 0 0 0.00% 0
24.09.12 48,000 300 11,226 0 0 0.00% 0
24.09.11 48,450 450 17,711 0 0 0.00% 0
24.09.10 48,000 450 12,617 0 0 0.00% 0
24.09.09 49,650 1,650 7,614 0 0 0.00% 0
24.09.06 51,000 1,350 12,203 0 0 0.00% 0
24.09.05 51,000 0 11,299 0 0 0.00% 0
24.09.04 51,000 0 22,056 0 0 0.00% 0
24.09.03 48,700 2,300 22,331 0 0 0.00% 0
24.09.02 49,050 350 8,638 0 0 0.00% 0
24.08.30 50,100 1,050 16,075 0 0 0.00% 0
24.08.29 50,400 300 19,758 0 0 0.00% 0
24.08.28 52,400 2,000 30,045 0 0 0.00% 0
24.08.27 48,500 3,900 73,089 0 0 0.00% 0
24.08.26 44,800 3,700 40,433 0 0 0.00% 0
24.08.23 43,550 1,250 13,110 0 0 0.00% 0
24.08.22 44,000 450 7,719 0 0 0.00% 0
24.08.21 41,650 2,350 20,945 0 0 0.00% 0
24.08.20 40,100 1,550 14,113 0 0 0.00% 0
24.08.19 40,850 750 9,280 0 0 0.00% 0
24.08.16 41,500 650 9,191 0 0 0.00% 0
24.08.14 40,400 1,100 12,973 0 0 0.00% 0
24.08.13 41,600 1,200 19,800 0 0 0.00% 0
24.08.12 41,600 0 9,744 0 0 0.00% 0
24.08.09 44,850 3,250 44,970 0 0 0.00% 0
24.08.08 45,500 650 12,866 0 0 0.00% 0
24.08.07 45,050 450 5,638 0 0 0.00% 0
24.08.06 43,650 1,400 21,134 0 0 0.00% 0
24.08.05 46,200 2,550 36,466 0 0 0.00% 0
24.08.02 46,600 400 30,139 0 0 0.00% 0
24.08.01 47,700 1,100 17,182 0 0 0.00% 0
24.07.31 47,850 150 6,542 0 0 0.00% 0
24.07.30 48,400 550 3,508 0 0 0.00% 0
24.07.29 46,600 1,800 14,687 0 0 0.00% 0
24.07.26 46,000 600 4,442 0 0 0.00% 0
24.07.25 47,200 1,200 9,832 0 0 0.00% 0
24.07.24 47,450 250 4,378 0 0 0.00% 0
24.07.23 46,500 950 6,626 0 0 0.00% 0
24.07.22 47,750 1,250 14,486 0 0 0.00% 0
24.07.19 45,350 2,400 29,919 0 0 0.00% 0
24.07.18 46,250 900 9,221 0 0 0.00% 0
24.07.17 46,450 200 12,382 0 0 0.00% 0
24.07.16 47,100 650 12,099 0 0 0.00% 0
24.07.15 47,750 650 6,948 0 0 0.00% 0
24.07.12 47,950 200 17,361 0 0 0.00% 0
24.07.11 48,750 800 12,929 0 0 0.00% 0
24.07.10 49,250 500 9,582 0 0 0.00% 0
24.07.09 48,650 600 10,111 0 0 0.00% 0
24.07.08 47,200 1,450 28,481 0 0 0.00% 0
24.07.05 46,000 1,200 20,300 0 0 0.00% 0
24.07.04 45,200 800 32,758 0 0 0.00% 0
24.07.03 46,300 1,100 43,849 0 0 0.00% 0
24.07.02 46,750 450 35,911 0 0 0.00% 0
24.07.01 49,100 2,350 24,257 0 0 0.00% 0
24.06.28 48,650 450 18,297 0 0 0.00% 0
24.06.27 49,250 600 10,428 0 0 0.00% 0
24.06.26 48,850 400 20,225 0 0 0.00% 0
24.06.25 49,100 250 14,183 0 0 0.00% 0
24.06.24 48,000 1,100 40,477 0 0 0.00% 0
24.06.21 51,200 3,200 49,514 0 0 0.00% 0
24.06.20 48,800 2,400 58,359 0 0 0.00% 0
24.06.19 53,500 4,700 65,266 0 0 0.00% 0
24.06.18 48,000 5,500 183,912 0 0 0.00% 0
24.06.17 45,600 2,400 53,374 0 0 0.00% 0
24.06.14 45,400 200 11,102 0 0 0.00% 0
24.06.13 44,600 800 21,619 0 0 0.00% 0
24.06.12 44,550 50 17,540 0 0 0.00% 0
24.06.11 45,550 1,000 24,595 0 0 0.00% 0
24.06.10 45,150 400 17,504 0 0 0.00% 0
24.06.07 47,050 1,900 30,045 0 0 0.00% 0
24.06.05 47,600 550 22,841 0 0 0.00% 0
24.06.04 46,200 1,400 53,251 0 0 0.00% 0
24.06.03 44,800 1,400 107,848 0 0 0.00% 0
24.05.31 45,700 900 13,497 0 0 0.00% 0
24.05.30 45,650 50 12,443 0 0 0.00% 0
24.05.29 46,200 550 20,657 0 0 0.00% 0
24.05.28 47,000 800 17,592 0 0 0.00% 0
24.05.27 47,300 300 19,170 0 0 0.00% 0
24.05.24 48,350 1,050 25,186 0 0 0.00% 0
24.05.23 48,750 400 37,985 0 0 0.00% 0
24.05.22 49,100 350 35,925 0 0 0.00% 0
24.05.21 47,550 1,550 38,012 0 0 0.00% 0
24.05.20 46,550 1,000 58,079 0 0 0.00% 0
24.05.17 45,000 1,550 57,201 0 0 0.00% 0
24.05.16 45,600 600 30,001 0 0 0.00% 0
24.05.14 42,550 3,050 79,928 0 0 0.00% 0
24.05.13 43,300 750 48,651 0 0 0.00% 0
24.05.10 41,100 2,200 213,680 0 0 0.00% 0
24.05.09 41,450 350 28,631 0 0 0.00% 0
24.05.08 39,650 1,800 28,322 0 0 0.00% 0
24.05.07 39,600 50 14,346 0 0 0.00% 0
24.05.03 39,700 100 37,796 0 0 0.00% 0
24.05.02 40,300 600 26,286 0 0 0.00% 0
24.04.30 41,900 1,600 29,262 0 0 0.00% 0
24.04.29 41,800 100 23,762 0 0 0.00% 0
24.04.26 42,750 950 20,590 0 0 0.00% 0
24.04.25 41,100 1,650 53,095 0 0 0.00% 0
24.04.24 40,750 350 13,302 0 0 0.00% 0
24.04.23 40,600 150 34,295 0 0 0.00% 0
24.04.22 39,100 1,500 29,655 0 0 0.00% 0
24.04.19 39,300 200 15,605 0 0 0.00% 0
24.04.18 38,150 1,150 12,584 0 0 0.00% 0
24.04.17 38,950 800 23,787 0 0 0.00% 0
24.04.16 38,400 550 50,936 0 0 0.00% 0
24.04.15 36,550 1,850 36,418 0 0 0.00% 0
24.04.12 38,700 2,150 52,461 0 0 0.00% 0
24.04.11 39,250 550 41,951 0 0 0.00% 0
24.04.09 37,600 1,650 59,933 0 0 0.00% 0
24.04.08 36,500 1,100 32,762 0 0 0.00% 0
24.04.05 36,900 400 18,005 0 0 0.00% 0
24.04.04 36,850 50 21,386 0 0 0.00% 0
24.04.03 37,600 750 21,820 0 0 0.00% 0
24.04.02 37,400 200 27,203 0 0 0.00% 0
24.04.01 36,600 800 45,961 0 0 0.00% 0
24.03.29 36,600 0 23,967 0 0 0.00% 0
24.03.28 37,100 500 24,957 0 0 0.00% 0
24.03.27 36,700 400 26,175 0 0 0.00% 0
24.03.26 37,700 1,000 32,689 0 0 0.00% 0
24.03.25 38,150 450 21,596 0 0 0.00% 0
24.03.22 38,500 350 31,461 0 0 0.00% 0
24.03.21 36,600 1,900 65,992 0 0 0.00% 0
24.03.20 37,300 700 28,425 0 0 0.00% 0
24.03.19 38,450 1,150 66,411 0 0 0.00% 0
24.03.18 39,850 1,400 62,171 0 0 0.00% 0
24.03.15 40,500 650 31,993 0 0 0.00% 0
24.03.14 39,150 1,350 162,256 0 0 0.00% 0
24.03.13 40,000 850 61,329 0 0 0.00% 0
24.03.12 40,550 550 64,196 0 0 0.00% 0
24.03.11 42,600 2,050 155,653 0 0 0.00% 0
24.03.08 44,200 1,600 125,182 0 0 0.00% 0
24.03.07 43,850 350 112,647 0 0 0.00% 0
24.03.06 44,600 750 94,781 0 0 0.00% 0
24.03.05 45,150 550 70,930 0 0 0.00% 0
24.03.04 46,150 1,000 120,333 0 0 0.00% 0
24.02.29 43,300 2,850 270,592 0 0 0.00% 0
24.02.28 42,000 1,300 250,547 0 0 0.00% 0
24.02.27 40,300 1,700 629,300 0 0 0.00% 0
24.02.26 39,500 800 1,251,798 0 0 0.00% 0
24.02.23 41,150 1,650 56,247 0 0 0.00% 0
24.02.22 38,650 2,500 136,034 0 0 0.00% 0
24.02.21 38,100 550 198,787 0 0 0.00% 0
24.02.20 43,350 5,250 427,987 0 0 0.00% 0
24.02.19 33,350 10,000 723,841 0 0 0.00% 0
24.02.16 33,900 550 24,309 0 0 0.00% 0
24.02.15 35,850 1,950 20,684 0 0 0.00% 0
24.02.14 36,750 900 17,666 0 0 0.00% 0
24.02.13 36,350 400 21,507 0 0 0.00% 0
24.02.08 36,250 100 28,550 0 0 0.00% 0
24.02.07 33,100 3,150 86,950 0 0 0.00% 0
24.02.06 33,900 800 16,871 0 0 0.00% 0
24.02.05 34,400 500 21,021 0 0 0.00% 0
24.02.02 34,400 0 35,417 0 0 0.00% 0
24.02.01 33,000 1,400 71,473 0 0 0.00% 0
24.01.31 32,400 600 24,499 0 0 0.00% 0
24.01.30 32,850 450 59,889 0 0 0.00% 0
24.01.29 29,000 3,850 134,522 0 0 0.00% 0
24.01.26 27,350 1,650 31,255 0 0 0.00% 0
24.01.25 27,250 100 4,612 0 0 0.00% 0
24.01.24 27,100 150 5,452 0 0 0.00% 0
24.01.23 27,200 100 2,929 0 0 0.00% 0
24.01.22 27,100 100 5,599 0 0 0.00% 0
24.01.19 27,000 100 4,982 0 0 0.00% 0
24.01.18 26,850 150 1,988 0 0 0.00% 0
24.01.17 27,350 500 7,553 0 0 0.00% 0
24.01.16 27,250 100 6,820 0 0 0.00% 0
24.01.15 26,850 400 9,571 0 0 0.00% 0
24.01.12 27,350 500 17,227 0 0 0.00% 0
24.01.11 27,250 100 13,896 0 0 0.00% 0
24.01.10 26,400 850 27,712 0 0 0.00% 0
24.01.09 25,650 750 13,019 0 0 0.00% 0
24.01.08 25,400 250 7,838 0 0 0.00% 0
24.01.05 25,250 150 2,771 0 0 0.00% 0
24.01.04 25,550 300 6,643 0 0 0.00% 0
24.01.03 24,850 700 13,936 0 0 0.00% 0
24.01.02 24,450 400 7,520 0 0 0.00% 0
23.12.28 24,500 50 4,096 0 0 0.00% 0
23.12.27 24,650 150 2,875 0 0 0.00% 0
23.12.26 24,700 50 2,333 0 0 0.00% 0
23.12.22 24,650 50 1,090 0 0 0.00% 0
23.12.21 25,400 750 8,658 0 0 0.00% 0
23.12.20 25,100 300 2,433 0 0 0.00% 0
23.12.19 25,750 650 5,748 0 0 0.00% 0
23.12.18 26,300 550 4,592 0 0 0.00% 0
23.12.15 26,550 250 4,230 0 0 0.00% 0
23.12.14 26,600 50 5,384 0 0 0.00% 0
23.12.13 26,100 500 8,040 0 0 0.00% 0
23.12.12 25,800 300 5,494 0 0 0.00% 0
23.12.11 25,300 500 10,596 0 0 0.00% 0
23.12.08 24,900 400 9,269 0 0 0.00% 0
23.12.07 24,150 750 12,868 0 0 0.00% 0
23.12.06 24,150 0 3,598 0 0 0.00% 0
23.12.05 24,050 100 3,145 0 0 0.00% 0
23.12.04 24,500 450 6,660 0 0 0.00% 0
23.12.01 24,100 400 19,030 0 0 0.00% 0
23.11.30 23,900 200 3,565 0 0 0.00% 0
23.11.29 24,000 100 1,071 0 0 0.00% 0
23.11.28 23,800 200 3,849 0 0 0.00% 0
23.11.27 23,900 100 4,438 0 0 0.00% 0
23.11.24 23,800 100 5,154 0 0 0.00% 0
23.11.23 23,450 350 7,180 0 0 0.00% 0
23.11.22 23,400 50 2,524 0 0 0.00% 0
23.11.21 23,350 50 4,320 0 0 0.00% 0
23.11.20 23,350 0 2,817 0 0 0.00% 0
23.11.17 23,300 50 1,488 0 0 0.00% 0
23.11.16 23,450 50 2,300 0 0 0.00% 0
23.11.15 23,150 300 3,491 0 0 0.00% 0
23.11.14 23,150 0 5,232 0 0 0.00% 0
23.11.13 23,300 150 6,277 0 0 0.00% 0
23.11.10 23,350 50 1,175 0 0 0.00% 0
23.11.09 23,500 150 3,182 0 0 0.00% 0
23.11.08 23,400 100 4,587 0 0 0.00% 0
23.11.07 23,550 150 2,805 0 0 0.00% 0
23.11.06 23,450 100 9,365 0 0 0.00% 0
23.11.03 23,400 50 2,979 0 0 0.00% 0
23.11.02 23,250 150 5,209 0 0 0.00% 0
23.11.01 23,150 100 2,865 0 0 0.00% 0
23.10.31 23,650 500 8,510 0 0 0.00% 0
23.10.30 23,700 50 1,425 0 0 0.00% 0
23.10.27 23,650 50 8,964 0 0 0.00% 0
23.10.26 23,850 200 2,472 0 0 0.00% 0
23.10.25 23,700 150 1,255 0 0 0.00% 0
23.10.24 23,800 100 3,492 0 0 0.00% 0
23.10.23 24,000 200 1,100 0 0 0.00% 0
23.10.20 24,000 0 1,366 0 0 0.00% 0
23.10.19 24,300 300 4,242 0 0 0.00% 0
23.10.18 24,200 100 1,523 0 0 0.00% 0
23.10.17 24,300 100 1,296 0 0 0.00% 0
23.10.16 24,250 50 1,581 0 0 0.00% 0
23.10.13 24,500 250 901 0 0 0.00% 0
23.10.12 24,100 400 1,867 0 0 0.00% 0
23.10.11 24,150 50 5,731 0 0 0.00% 0
23.10.10 24,350 200 3,951 0 0 0.00% 0
23.10.06 24,200 150 1,823 0 0 0.00% 0
23.10.05 24,200 0 1,522 0 0 0.00% 0
23.10.04 24,650 450 7,454 0 0 0.00% 0
23.09.27 24,550 100 2,457 0 0 0.00% 0
23.09.26 24,900 350 3,679 0 0 0.00% 0
23.09.25 25,000 100 2,923 0 0 0.00% 0
23.09.22 25,000 0 675 0 0 0.00% 0
23.09.21 25,100 100 721 0 0 0.00% 0
23.09.20 24,950 150 1,242 0 0 0.00% 0
23.09.19 25,100 150 1,177 0 0 0.00% 0
23.09.18 25,150 50 1,639 0 0 0.00% 0
23.09.15 25,150 0 1,053 0 0 0.00% 0
23.09.14 25,050 100 795 0 0 0.00% 0
23.09.13 25,000 50 1,025 0 0 0.00% 0
23.09.12 25,150 150 1,565 0 0 0.00% 0
23.09.11 25,500 350 1,583 0 0 0.00% 0
23.09.08 24,600 900 7,898 0 0 0.00% 0
23.09.07 24,950 350 4,452 0 0 0.00% 0
23.09.06 24,900 50 2,198 0 0 0.00% 0
23.09.05 25,050 150 5,655 0 0 0.00% 0
23.09.04 25,550 500 4,261 0 0 0.00% 0
23.09.01 25,550 0 2,174 0 0 0.00% 0
23.08.31 25,500 50 704 0 0 0.00% 0
23.08.30 25,600 100 1,207 0 0 0.00% 0
23.08.29 25,850 250 879 0 0 0.00% 0
23.08.28 26,000 150 2,147 0 0 0.00% 0
23.08.25 26,000 0 877 0 0 0.00% 0
23.08.24 25,700 300 3,572 0 0 0.00% 0
23.08.23 25,600 100 1,863 0 0 0.00% 0
23.08.22 25,550 50 1,033 0 0 0.00% 0
23.08.21 25,500 50 1,990 0 0 0.00% 0
23.08.18 25,750 250 3,719 0 0 0.00% 0
23.08.17 25,850 100 2,053 0 0 0.00% 0
23.08.16 25,300 550 7,545 0 0 0.00% 0
23.08.14 25,300 0 1,945 0 0 0.00% 0
23.08.11 25,850 550 16,975 0 0 0.00% 0
23.08.10 25,750 100 6,401 0 0 0.00% 0
23.08.09 25,700 50 3,584 0 0 0.00% 0
23.08.08 25,550 150 5,328 0 0 0.00% 0
23.08.07 25,250 300 5,078 0 0 0.00% 0
23.08.04 25,050 200 2,109 0 0 0.00% 0
23.08.03 25,100 50 2,218 0 0 0.00% 0
23.08.02 25,400 300 13,204 0 0 0.00% 0
23.08.01 25,300 100 8,341 0 0 0.00% 0
23.07.31 24,950 350 4,187 0 0 0.00% 0
23.07.28 24,900 50 3,514 0 0 0.00% 0
23.07.27 24,900 0 3,828 0 0 0.00% 0
23.07.26 25,100 100 8,108 0 0 0.00% 0
23.07.25 24,650 450 12,676 0 0 0.00% 0
23.07.24 27,050 2,400 50,761 0 0 0.00% 0
23.07.21 26,850 200 3,005 0 0 0.00% 0
23.07.20 26,750 100 1,974 0 0 0.00% 0
23.07.19 27,000 250 2,812 0 0 0.00% 0
23.07.18 26,950 50 2,539 0 0 0.00% 0
23.07.17 26,900 50 5,325 0 0 0.00% 0
23.07.14 26,950 50 5,966 0 0 0.00% 0
23.07.13 26,950 0 4,828 0 0 0.00% 0
23.07.12 26,750 200 2,544 0 0 0.00% 0
23.07.11 27,000 250 1,915 0 0 0.00% 0
23.07.10 27,050 50 2,200 0 0 0.00% 0
23.07.07 27,100 50 2,587 0 0 0.00% 0
23.07.06 27,000 100 4,538 0 0 0.00% 0
23.07.05 27,000 0 2,139 0 0 0.00% 0
23.07.04 27,050 50 1,556 0 0 0.00% 0
23.07.03 26,300 750 6,673 0 0 0.00% 0
23.06.30 26,250 50 3,987 0 0 0.00% 0
23.06.29 26,450 200 3,686 0 0 0.00% 0
23.06.28 26,700 250 2,367 0 0 0.00% 0
23.06.27 26,600 100 1,318 0 0 0.00% 0
23.06.26 26,250 350 1,593 0 0 0.00% 0
23.06.23 26,800 550 2,127 0 0 0.00% 0
23.06.22 26,650 150 1,057 0 0 0.00% 0
23.06.21 27,000 350 1,338 0 0 0.00% 0
23.06.20 27,100 100 1,075 0 0 0.00% 0
23.06.19 27,000 100 1,503 0 0 0.00% 0
23.06.16 27,100 100 2,141 0 0 0.00% 0
23.06.15 27,450 350 2,378 0 0 0.00% 0
23.06.14 27,650 200 3,331 0 0 0.00% 0
23.06.13 27,400 250 4,192 0 0 0.00% 0
23.06.12 27,500 100 3,197 0 0 0.00% 0
23.06.09 27,250 250 2,925 0 0 0.00% 0
23.06.08 26,900 350 1,330 0 0 0.00% 0
23.06.07 27,050 150 1,004 0 0 0.00% 0
23.06.05 26,900 150 2,199 0 0 0.00% 0
23.06.02 26,650 250 3,525 0 0 0.00% 0
23.06.01 26,300 350 13,616 0 0 0.00% 0
23.05.31 26,300 0 4,974 0 0 0.00% 0
23.05.30 26,100 200 3,252 0 0 0.00% 0
23.05.26 26,350 250 795 0 0 0.00% 0
23.05.25 26,150 200 2,489 0 0 0.00% 0
23.05.24 26,200 50 1,329 0 0 0.00% 0
23.05.23 26,200 0 1,163 0 0 0.00% 0
23.05.22 26,050 150 2,183 0 0 0.00% 0
23.05.19 25,950 100 1,402 0 0 0.00% 0
23.05.18 25,850 100 1,661 0 0 0.00% 0
23.05.17 26,700 850 14,846 0 0 0.00% 0
23.05.16 26,700 0 2,091 0 0 0.00% 0
23.05.15 27,250 550 8,740 0 0 0.00% 0
23.05.12 28,150 900 17,346 0 0 0.00% 0
23.05.11 27,950 200 1,666 0 0 0.00% 0
23.05.10 28,050 100 374 0 0 0.00% 0
23.05.09 27,600 450 2,141 0 0 0.00% 0
23.05.08 27,550 50 1,277 0 0 0.00% 0
23.05.04 27,350 200 898 0 0 0.00% 0
23.05.03 27,650 300 2,100 0 0 0.00% 0
23.05.02 27,800 150 984 0 0 0.00% 0
23.04.28 27,800 0 1,691 0 0 0.00% 0
23.04.27 27,600 200 1,662 0 0 0.00% 0
23.04.26 27,500 100 295 0 0 0.00% 0
23.04.25 27,800 300 2,627 0 0 0.00% 0
23.04.24 28,100 300 3,095 0 0 0.00% 0
23.04.21 28,250 150 2,435 0 0 0.00% 0
23.04.20 27,950 150 3,006 0 0 0.00% 0
23.04.19 27,700 250 4,563 0 0 0.00% 0
23.04.18 27,800 100 1,381 0 0 0.00% 0
23.04.17 28,000 200 2,239 0 0 0.00% 0
23.04.14 28,100 100 2,648 0 0 0.00% 0
23.04.13 27,500 600 4,997 0 0 0.00% 0
23.04.12 27,500 0 3,150 0 0 0.00% 0
23.04.11 27,300 200 2,876 0 0 0.00% 0
23.04.10 27,250 50 2,254 0 0 0.00% 0
23.04.07 27,000 250 2,732 0 0 0.00% 0
23.04.06 26,950 50 2,374 0 0 0.00% 0
23.04.05 26,900 50 1,283 0 0 0.00% 0
23.04.04 27,000 100 2,023 0 0 0.00% 0
23.04.03 26,900 100 1,614 0 0 0.00% 0
23.03.31 26,900 0 2,788 0 0 0.00% 0
23.03.30 26,800 100 2,097 0 0 0.00% 0
23.03.29 26,650 150 4,105 0 0 0.00% 0
23.03.28 27,300 650 6,029 0 0 0.00% 0
23.03.27 26,800 500 3,234 0 0 0.00% 0
23.03.24 26,800 0 1,460 0 0 0.00% 0
23.03.23 27,050 250 1,996 0 0 0.00% 0
23.03.22 27,100 50 1,614 0 0 0.00% 0
23.03.21 27,150 50 1,242 0 0 0.00% 0
23.03.20 27,100 50 2,255 0 0 0.00% 0
23.03.17 27,300 200 2,165 0 0 0.00% 0
23.03.16 27,250 50 2,477 0 0 0.00% 0
23.03.15 27,600 350 1,791 0 0 0.00% 0
23.03.14 27,800 200 1,928 0 0 0.00% 0
23.03.13 28,500 700 4,097 0 0 0.00% 0
23.03.10 28,100 400 905 0 0 0.00% 0
23.03.09 28,350 250 1,841 0 0 0.00% 0
23.03.08 28,550 200 1,550 0 0 0.00% 0
23.03.07 28,000 550 2,082 0 0 0.00% 0
23.03.06 28,250 250 1,695 0 0 0.00% 0
23.03.03 28,100 150 2,369 0 0 0.00% 0
23.03.02 28,150 50 1,471 0 0 0.00% 0
23.02.28 28,500 350 2,498 0 0 0.00% 0
23.02.27 28,850 350 3,142 0 0 0.00% 0
23.02.24 29,050 200 880 0 0 0.00% 0
23.02.23 29,500 450 1,701 0 0 0.00% 0
23.02.22 29,550 50 2,824 0 0 0.00% 0
23.02.21 29,400 150 1,467 0 0 0.00% 0
23.02.20 29,450 50 630 0 0 0.00% 0
23.02.17 29,750 300 1,078 0 0 0.00% 0
23.02.16 29,100 650 4,930 0 0 0.00% 0
23.02.15 29,850 750 4,202 0 0 0.00% 0
23.02.14 29,900 50 3,021 0 0 0.00% 0
23.02.13 30,450 550 3,213 0 0 0.00% 0
23.02.10 30,500 50 4,920 0 0 0.00% 0
23.02.09 31,100 600 2,187 0 0 0.00% 0
23.02.08 31,300 200 3,775 0 0 0.00% 0
23.02.06 31,050 300 3,438 0 0 0.00% 0
23.02.03 31,250 200 2,792 0 0 0.00% 0
23.02.02 31,250 0 2,548 0 0 0.00% 0
23.02.01 31,550 300 3,383 0 0 0.00% 0
23.01.31 32,100 550 4,552 0 0 0.00% 0
23.01.30 31,150 950 7,569 0 0 0.00% 0
23.01.27 31,550 550 5,489 0 0 0.00% 0
23.01.25 30,150 550 5,581 0 0 0.00% 0
23.01.20 30,150 450 5,507 0 0 0.00% 0
23.01.19 29,700 100 1,238 0 0 0.00% 0
23.01.18 29,600 0 1,205 0 0 0.00% 0
23.01.17 29,600 1,100 7,302 0 0 0.00% 0
23.01.16 28,500 50 1,739 0 0 0.00% 0
23.01.13 28,450 400 1,061 0 0 0.00% 0
23.01.12 28,850 350 943 0 0 0.00% 0
23.01.11 29,200 300 2,942 0 0 0.00% 0
23.01.10 29,500 400 5,540 0 0 0.00% 0
23.01.09 29,100 2,300 28,556 0 0 0.00% 0
23.01.06 26,800 0 2,305 0 0 0.00% 0
23.01.05 26,800 250 2,617 0 0 0.00% 0
23.01.04 27,050 350 4,014 0 0 0.00% 0
23.01.03 27,400 250 1,970 0 0 0.00% 0
23.01.02 27,650 850 2,384 0 0 0.00% 0
22.12.29 28,500 100 2,342 0 0 0.00% 0
22.12.28 28,600 150 1,633 0 0 0.00% 0
22.12.27 28,450 100 3,212 0 0 0.00% 0
22.12.26 28,550 50 1,588 0 0 0.00% 0
22.12.23 28,600 150 1,724 0 0 0.00% 0
22.12.22 28,750 650 4,796 0 0 0.00% 0
22.12.21 28,100 550 2,914 0 0 0.00% 0
22.12.20 27,550 800 1,834 0 0 0.00% 0
22.12.19 28,350 200 1,138 0 0 0.00% 0
22.12.16 28,550 200 3,087 0 0 0.00% 0
22.12.15 28,350 0 805 0 0 0.00% 0
22.12.14 28,350 700 5,656 0 0 0.00% 0
22.12.13 29,050 150 4,326 0 0 0.00% 0
22.12.12 28,900 650 3,849 0 0 0.00% 0
22.12.09 28,250 450 5,666 0 0 0.00% 0
22.12.08 27,800 100 3,337 0 0 0.00% 0
22.12.07 27,700 350 5,399 0 0 0.00% 0
22.12.06 27,350 200 1,183 0 0 0.00% 0
22.12.05 27,550 100 2,075 0 0 0.00% 0
22.12.02 27,650 200 1,624 0 0 0.00% 0
22.12.01 27,850 150 5,555 0 0 0.00% 0
22.11.30 28,000 400 5,732 0 0 0.00% 0
22.11.29 27,600 100 1,188 0 0 0.00% 0
22.11.28 27,500 100 1,062 0 0 0.00% 0
22.11.25 27,600 100 904 0 0 0.00% 0
22.11.24 27,500 350 2,265 0 0 0.00% 0
22.11.23 27,150 300 1,295 0 0 0.00% 0
22.11.22 26,850 50 1,118 0 0 0.00% 0
22.11.21 26,800 700 7,511 0 0 0.00% 0
22.11.18 27,500 300 3,996 0 0 0.00% 0
22.11.17 27,200 250 1,473 0 0 0.00% 0
22.11.16 27,450 0 3,206 0 0 0.00% 0
22.11.15 27,450 150 3,599 0 0 0.00% 0
22.11.14 27,300 300 4,216 0 0 0.00% 0
22.11.11 27,000 800 4,891 0 0 0.00% 0
22.11.10 26,200 400 3,698 0 0 0.00% 0
22.11.09 26,600 400 18,159 0 0 0.00% 0
22.11.08 26,200 200 2,599 0 0 0.00% 0
22.11.07 26,000 50 10,517 0 0 0.00% 0
22.11.04 26,050 0 914 0 0 0.00% 0
22.11.03 26,050 100 964 0 0 0.00% 0
22.11.02 26,150 50 2,600 0 0 0.00% 0
22.11.01 26,200 50 6,910 0 0 0.00% 0
22.10.31 26,150 150 987 0 0 0.00% 0
22.10.28 26,000 300 2,437 0 0 0.00% 0
22.10.27 26,300 0 9,538 0 0 0.00% 0
22.10.26 26,300 0 1,861 0 0 0.00% 0
22.10.25 26,300 300 2,712 0 0 0.00% 0
22.10.24 26,600 150 6,036 0 0 0.00% 0
22.10.21 26,450 350 2,966 0 0 0.00% 0
22.10.20 26,800 300 1,618 0 0 0.00% 0
22.10.19 27,100 100 4,503 0 0 0.00% 0
22.10.18 27,000 200 2,613 0 0 0.00% 0
22.10.17 26,800 850 7,357 0 0 0.00% 0
22.10.14 27,650 550 4,802 0 0 0.00% 0
22.10.13 28,200 1,150 5,550 0 0 0.00% 0
22.10.12 29,350 50 4,347 0 0 0.00% 0
22.10.11 29,400 250 4,700 0 0 0.00% 0
22.10.07 29,650 0 5,158 0 0 0.00% 0
22.10.06 29,650 50 2,475 0 0 0.00% 0
22.10.05 29,700 50 836 0 0 0.00% 0
22.10.04 29,750 450 787 0 0 0.00% 0
22.09.30 29,300 400 4,450 0 0 0.00% 0
22.09.29 29,700 900 3,003 0 0 0.00% 0
22.09.28 28,800 500 3,061 0 0 0.00% 0
22.09.27 29,300 100 2,749 0 0 0.00% 0
22.09.26 29,400 750 2,546 0 0 0.00% 0
22.09.23 30,150 50 2,135 0 0 0.00% 0
22.09.22 30,200 0 1,582 0 0 0.00% 0
22.09.21 30,200 250 996 0 0 0.00% 0
22.09.20 29,950 100 2,089 0 0 0.00% 0
22.09.19 29,850 100 1,342 0 0 0.00% 0
22.09.16 29,950 200 2,858 0 0 0.00% 0
22.09.15 30,150 150 884 0 0 0.00% 0
22.09.14 30,300 350 2,071 0 0 0.00% 0
22.09.13 30,650 150 1,478 0 0 0.00% 0
22.09.08 30,500 100 1,157 0 0 0.00% 0
22.09.07 30,400 1,050 9,333 0 0 0.00% 0
22.09.06 31,450 50 503 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.15 03:53 더보기 >