휴젤

(145020)    I    코스닥 제조 12.04 14:39
258,500 전일 259,500 고가 266,500 상한가 337,000 거래량
(주)
78,321
1,000 -0.39% 시가 251,000 저가 250,000 하한가 182,000 거래대금
(백만)
20,099
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.03 255,500 4,000 151,639 -1,519 6,652,532 52.78% 5,951,501
24.12.02 260,000 4,500 171,425 -3,021 6,654,051 52.79% 5,949,982
24.11.29 268,000 8,000 62,503 -1,721 6,657,072 52.82% 5,946,961
24.11.28 272,000 4,000 32,781 14,745 6,658,793 52.83% 5,945,240
24.11.27 259,000 13,000 86,444 5,793 6,644,048 52.71% 5,959,985
24.11.26 265,000 6,000 113,019 -206 6,638,255 52.67% 5,965,778
24.11.25 271,000 6,000 139,996 3,728 6,638,461 52.67% 5,965,572
24.11.22 277,500 6,500 70,961 4,913 6,634,733 52.64% 5,969,300
24.11.21 282,000 4,500 83,253 13,107 6,629,820 52.60% 5,974,213
24.11.20 273,500 8,500 106,497 10,710 6,616,713 52.50% 5,987,320
24.11.19 268,500 5,000 77,874 6,606,003 6,606,003 52.41% 5,998,030
24.11.18 276,000 7,500 91,774 0 0 0.00% 0
24.11.15 274,000 2,000 83,809 0 0 0.00% 0
24.11.14 264,000 8,500 103,855 0 0 0.00% 0
24.11.13 271,000 7,000 93,262 0 0 0.00% 0
24.11.12 281,000 10,000 142,386 0 0 0.00% 0
24.11.11 296,000 15,000 174,856 0 0 0.00% 0
24.11.08 287,500 8,500 179,866 0 0 0.00% 0
24.11.07 321,000 33,500 291,353 0 0 0.00% 0
24.11.06 292,000 29,000 482,458 0 0 0.00% 0
24.11.05 287,500 4,500 98,572 0 0 0.00% 0
24.11.04 267,500 20,000 186,673 0 0 0.00% 0
24.11.01 273,000 5,500 91,054 0 0 0.00% 0
24.10.31 273,500 500 62,662 0 0 0.00% 0
24.10.30 276,500 3,000 87,751 0 0 0.00% 0
24.10.29 265,000 11,500 98,696 0 0 0.00% 0
24.10.28 268,500 3,500 56,473 0 0 0.00% 0
24.10.25 268,000 500 52,019 0 0 0.00% 0
24.10.24 270,000 2,000 73,469 0 0 0.00% 0
24.10.23 279,500 9,500 113,224 0 0 0.00% 0
24.10.22 286,500 7,000 114,562 0 0 0.00% 0
24.10.21 284,500 2,000 92,569 0 0 0.00% 0
24.10.18 293,000 8,500 153,097 0 0 0.00% 0
24.10.17 281,000 12,000 188,819 0 0 0.00% 0
24.10.16 286,000 5,000 206,845 0 0 0.00% 0
24.10.15 273,000 13,000 271,280 0 0 0.00% 0
24.10.14 255,500 17,500 175,293 0 0 0.00% 0
24.10.11 242,000 13,500 325,401 0 0 0.00% 0
24.10.10 253,000 11,000 151,275 0 0 0.00% 0
24.10.08 258,500 5,500 84,514 0 0 0.00% 0
24.10.07 257,000 1,500 40,013 0 0 0.00% 0
24.10.04 241,500 15,500 84,282 0 0 0.00% 0
24.10.02 239,500 2,000 82,539 0 0 0.00% 0
24.09.30 245,000 5,500 55,486 0 0 0.00% 0
24.09.27 249,500 4,500 37,164 0 0 0.00% 0
24.09.26 244,500 5,000 41,779 0 0 0.00% 0
24.09.25 252,500 8,000 66,765 0 0 0.00% 0
24.09.24 263,000 10,500 92,292 0 0 0.00% 0
24.09.23 268,000 5,000 38,992 0 0 0.00% 0
24.09.20 264,500 3,500 60,655 0 0 0.00% 0
24.09.19 254,500 10,000 59,884 0 0 0.00% 0
24.09.13 248,000 6,500 40,643 0 0 0.00% 0
24.09.12 247,500 500 42,005 0 0 0.00% 0
24.09.11 251,500 4,000 56,379 0 0 0.00% 0
24.09.10 248,000 3,500 76,115 0 0 0.00% 0
24.09.09 242,500 5,500 65,796 0 0 0.00% 0
24.09.06 237,500 5,000 102,659 0 0 0.00% 0
24.09.05 235,000 2,500 97,201 0 0 0.00% 0
24.09.04 247,500 12,500 111,728 0 0 0.00% 0
24.09.03 257,000 9,500 75,009 0 0 0.00% 0
24.09.02 272,500 15,500 91,011 0 0 0.00% 0
24.08.30 266,000 6,500 76,557 0 0 0.00% 0
24.08.29 271,500 5,500 41,492 0 0 0.00% 0
24.08.28 273,000 1,500 50,650 0 0 0.00% 0
24.08.27 276,500 3,500 54,983 0 0 0.00% 0
24.08.26 278,500 2,000 50,189 0 0 0.00% 0
24.08.23 282,000 3,500 65,647 0 0 0.00% 0
24.08.22 286,500 4,500 86,205 0 0 0.00% 0
24.08.21 285,500 1,000 84,487 0 0 0.00% 0
24.08.20 286,500 1,000 83,864 0 0 0.00% 0
24.08.19 272,000 14,500 182,284 0 0 0.00% 0
24.08.16 264,000 8,000 96,397 0 0 0.00% 0
24.08.14 257,500 6,500 102,762 0 0 0.00% 0
24.08.13 255,000 2,500 91,368 0 0 0.00% 0
24.08.12 261,500 6,500 126,114 0 0 0.00% 0
24.08.09 259,000 2,500 155,095 0 0 0.00% 0
24.08.08 255,000 4,000 218,706 0 0 0.00% 0
24.08.07 226,000 29,000 345,188 0 0 0.00% 0
24.08.06 211,000 15,000 66,746 0 0 0.00% 0
24.08.05 235,500 24,500 120,154 0 0 0.00% 0
24.08.02 246,500 11,000 64,258 0 0 0.00% 0
24.08.01 245,500 1,000 61,575 0 0 0.00% 0
24.07.31 248,500 3,000 50,809 0 0 0.00% 0
24.07.30 250,500 2,000 54,416 0 0 0.00% 0
24.07.29 238,500 12,000 66,586 0 0 0.00% 0
24.07.26 243,000 4,500 54,334 0 0 0.00% 0
24.07.25 246,500 3,500 82,811 0 0 0.00% 0
24.07.24 218,000 28,500 216,337 0 0 0.00% 0
24.07.23 220,000 2,000 45,488 0 0 0.00% 0
24.07.22 223,500 3,500 31,669 0 0 0.00% 0
24.07.19 219,000 4,500 35,731 0 0 0.00% 0
24.07.18 219,000 0 30,097 0 0 0.00% 0
24.07.17 218,000 1,000 48,498 0 0 0.00% 0
24.07.16 223,000 5,000 42,861 0 0 0.00% 0
24.07.15 225,500 2,500 42,575 0 0 0.00% 0
24.07.12 224,000 1,500 25,371 0 0 0.00% 0
24.07.11 227,500 3,500 61,196 0 0 0.00% 0
24.07.10 221,500 6,000 38,940 0 0 0.00% 0
24.07.09 229,000 7,500 52,478 0 0 0.00% 0
24.07.08 227,000 2,000 35,372 0 0 0.00% 0
24.07.05 223,000 4,000 51,860 0 0 0.00% 0
24.07.04 220,500 2,500 36,160 0 0 0.00% 0
24.07.03 223,500 3,000 50,720 0 0 0.00% 0
24.07.02 234,000 10,500 74,769 0 0 0.00% 0
24.07.01 231,000 3,000 68,316 0 0 0.00% 0
24.06.28 231,500 500 62,856 0 0 0.00% 0
24.06.27 230,000 1,500 81,992 0 0 0.00% 0
24.06.26 237,000 7,000 62,485 0 0 0.00% 0
24.06.25 241,000 4,000 34,708 0 0 0.00% 0
24.06.24 248,000 7,000 51,052 0 0 0.00% 0
24.06.21 233,500 14,500 119,225 0 0 0.00% 0
24.06.20 232,000 1,500 38,067 0 0 0.00% 0
24.06.19 229,000 3,000 56,761 0 0 0.00% 0
24.06.18 233,500 4,500 84,859 0 0 0.00% 0
24.06.17 221,000 12,500 88,559 0 0 0.00% 0
24.06.14 230,500 9,500 67,592 0 0 0.00% 0
24.06.13 238,500 8,000 156,965 0 0 0.00% 0
24.06.12 242,000 3,500 165,322 0 0 0.00% 0
24.06.11 213,000 29,000 885,743 0 0 0.00% 0
24.06.10 213,000 0 74,602 0 0 0.00% 0
24.06.07 198,700 14,300 79,585 0 0 0.00% 0
24.06.05 200,000 1,300 40,107 0 0 0.00% 0
24.06.04 202,000 2,000 23,690 0 0 0.00% 0
24.06.03 191,000 11,000 62,784 0 0 0.00% 0
24.05.31 192,300 1,300 64,700 0 0 0.00% 0
24.05.30 208,500 16,200 92,046 0 0 0.00% 0
24.05.29 214,500 6,000 34,562 0 0 0.00% 0
24.05.28 220,000 5,500 68,539 0 0 0.00% 0
24.05.27 217,500 2,500 51,434 0 0 0.00% 0
24.05.24 207,500 10,000 59,065 0 0 0.00% 0
24.05.23 210,000 2,500 27,487 0 0 0.00% 0
24.05.22 209,500 500 31,032 0 0 0.00% 0
24.05.21 210,500 1,000 43,311 0 0 0.00% 0
24.05.20 201,500 9,000 59,450 0 0 0.00% 0
24.05.17 198,000 3,500 66,543 0 0 0.00% 0
24.05.16 199,000 1,000 43,600 0 0 0.00% 0
24.05.14 201,500 2,500 40,199 0 0 0.00% 0
24.05.13 201,500 0 72,987 0 0 0.00% 0
24.05.10 211,000 9,500 98,932 0 0 0.00% 0
24.05.09 201,000 10,000 88,836 0 0 0.00% 0
24.05.08 198,700 2,300 25,892 0 0 0.00% 0
24.05.07 201,000 2,300 42,817 0 0 0.00% 0
24.05.03 205,500 4,500 41,256 0 0 0.00% 0
24.05.02 211,500 6,000 40,896 0 0 0.00% 0
24.04.30 221,000 9,500 79,077 0 0 0.00% 0
24.04.29 208,000 13,000 88,827 0 0 0.00% 0
24.04.26 206,500 1,500 34,877 0 0 0.00% 0
24.04.25 208,000 1,500 38,142 0 0 0.00% 0
24.04.24 206,000 2,000 35,057 0 0 0.00% 0
24.04.23 209,000 3,000 34,804 0 0 0.00% 0
24.04.22 202,500 6,500 51,551 0 0 0.00% 0
24.04.19 199,900 2,600 42,817 0 0 0.00% 0
24.04.18 199,300 600 36,698 0 0 0.00% 0
24.04.17 200,000 700 31,814 0 0 0.00% 0
24.04.16 205,500 5,500 40,168 0 0 0.00% 0
24.04.15 197,500 8,000 67,600 0 0 0.00% 0
24.04.12 193,200 4,300 41,346 0 0 0.00% 0
24.04.11 194,300 1,100 40,362 0 0 0.00% 0
24.04.09 204,000 9,700 59,973 0 0 0.00% 0
24.04.08 202,500 1,500 38,005 0 0 0.00% 0
24.04.05 201,000 1,500 44,709 0 0 0.00% 0
24.04.04 202,000 1,000 45,137 0 0 0.00% 0
24.04.03 194,000 8,000 74,989 0 0 0.00% 0
24.04.02 198,200 4,200 55,943 0 0 0.00% 0
24.04.01 191,100 7,100 61,023 0 0 0.00% 0
24.03.29 193,100 2,000 27,642 0 0 0.00% 0
24.03.28 196,100 3,000 67,880 0 0 0.00% 0
24.03.27 181,500 14,600 71,887 0 0 0.00% 0
24.03.26 183,500 2,000 46,641 0 0 0.00% 0
24.03.25 177,100 6,400 67,125 0 0 0.00% 0
24.03.22 177,900 800 29,529 0 0 0.00% 0
24.03.21 182,000 4,100 67,483 0 0 0.00% 0
24.03.20 181,000 1,000 30,339 0 0 0.00% 0
24.03.19 191,000 10,000 76,249 0 0 0.00% 0
24.03.18 190,800 200 52,382 0 0 0.00% 0
24.03.15 192,200 1,400 68,645 0 0 0.00% 0
24.03.14 192,100 100 56,523 0 0 0.00% 0
24.03.13 192,800 700 52,474 0 0 0.00% 0
24.03.12 194,400 1,600 34,681 0 0 0.00% 0
24.03.11 196,000 1,600 60,560 0 0 0.00% 0
24.03.08 199,800 3,800 61,229 0 0 0.00% 0
24.03.07 209,500 9,700 83,418 0 0 0.00% 0
24.03.06 205,500 4,000 69,983 0 0 0.00% 0
24.03.05 202,500 3,000 100,298 0 0 0.00% 0
24.03.04 183,900 18,600 276,508 0 0 0.00% 0
24.02.29 185,900 2,000 77,820 0 0 0.00% 0
24.02.28 184,400 1,500 35,552 0 0 0.00% 0
24.02.27 180,200 4,200 60,079 0 0 0.00% 0
24.02.26 182,400 2,200 59,004 0 0 0.00% 0
24.02.23 179,600 2,800 53,010 0 0 0.00% 0
24.02.22 180,800 1,200 42,803 0 0 0.00% 0
24.02.21 181,400 600 66,530 0 0 0.00% 0
24.02.20 166,900 14,500 94,839 0 0 0.00% 0
24.02.19 170,900 4,000 25,113 0 0 0.00% 0
24.02.16 168,800 2,100 61,171 0 0 0.00% 0
24.02.15 161,100 7,700 107,670 0 0 0.00% 0
24.02.14 152,500 8,600 72,427 0 0 0.00% 0
24.02.13 149,200 3,300 37,384 0 0 0.00% 0
24.02.08 155,500 6,300 49,031 0 0 0.00% 0
24.02.07 158,300 2,800 19,567 0 0 0.00% 0
24.02.06 158,700 400 29,143 0 0 0.00% 0
24.02.05 163,800 5,100 18,935 0 0 0.00% 0
24.02.02 160,000 3,800 45,246 0 0 0.00% 0
24.02.01 152,000 8,000 51,953 0 0 0.00% 0
24.01.31 155,000 3,000 34,467 0 0 0.00% 0
24.01.30 154,200 800 29,417 0 0 0.00% 0
24.01.29 154,000 200 13,634 0 0 0.00% 0
24.01.26 158,400 4,400 18,300 0 0 0.00% 0
24.01.25 156,100 2,300 28,005 0 0 0.00% 0
24.01.24 155,400 700 13,032 0 0 0.00% 0
24.01.23 156,300 900 22,862 0 0 0.00% 0
24.01.22 160,200 3,900 36,296 0 0 0.00% 0
24.01.19 160,700 500 19,281 0 0 0.00% 0
24.01.18 161,800 1,100 24,996 0 0 0.00% 0
24.01.17 162,800 1,000 36,042 0 0 0.00% 0
24.01.16 163,000 200 33,275 0 0 0.00% 0
24.01.15 158,600 4,400 42,255 0 0 0.00% 0
24.01.12 163,000 4,400 33,348 0 0 0.00% 0
24.01.11 160,900 2,100 37,227 0 0 0.00% 0
24.01.10 159,500 1,400 29,395 0 0 0.00% 0
24.01.09 153,700 5,800 27,024 0 0 0.00% 0
24.01.08 158,400 4,700 32,674 0 0 0.00% 0
24.01.05 160,900 2,500 38,971 0 0 0.00% 0
24.01.04 158,700 2,200 51,231 0 0 0.00% 0
24.01.03 152,800 5,900 85,354 0 0 0.00% 0
24.01.02 149,400 3,400 53,660 0 0 0.00% 0
23.12.28 147,200 2,200 55,842 0 0 0.00% 0
23.12.27 146,600 600 41,771 0 0 0.00% 0
23.12.26 147,700 1,100 44,144 0 0 0.00% 0
23.12.22 143,500 4,200 77,132 0 0 0.00% 0
23.12.21 146,000 2,500 102,121 0 0 0.00% 0
23.12.20 147,700 1,700 63,429 0 0 0.00% 0
23.12.19 147,700 0 95,911 0 0 0.00% 0
23.12.18 150,000 2,300 60,194 0 0 0.00% 0
23.12.15 155,900 5,900 92,831 0 0 0.00% 0
23.12.14 153,100 2,800 63,852 0 0 0.00% 0
23.12.13 154,000 900 41,124 0 0 0.00% 0
23.12.12 151,600 2,400 39,060 0 0 0.00% 0
23.12.11 152,300 700 32,315 0 0 0.00% 0
23.12.08 147,300 5,000 43,616 0 0 0.00% 0
23.12.07 152,800 5,500 58,826 0 0 0.00% 0
23.12.06 151,700 1,100 34,517 0 0 0.00% 0
23.12.05 155,300 3,600 45,341 0 0 0.00% 0
23.12.04 153,000 2,300 48,321 0 0 0.00% 0
23.12.01 152,400 600 91,194 0 0 0.00% 0
23.11.30 151,600 800 41,631 0 0 0.00% 0
23.11.29 154,900 3,300 56,094 0 0 0.00% 0
23.11.28 156,100 1,200 25,962 0 0 0.00% 0
23.11.27 153,500 2,600 36,033 0 0 0.00% 0
23.11.24 157,700 4,200 77,485 0 0 0.00% 0
23.11.23 159,400 1,700 36,634 0 0 0.00% 0
23.11.22 156,000 3,400 78,823 0 0 0.00% 0
23.11.21 149,800 6,200 76,161 0 0 0.00% 0
23.11.20 148,000 1,800 38,399 0 0 0.00% 0
23.11.17 147,500 500 56,253 0 0 0.00% 0
23.11.16 148,700 1,000 59,766 0 0 0.00% 0
23.11.15 146,800 1,900 87,186 0 0 0.00% 0
23.11.14 141,700 5,100 183,321 0 0 0.00% 0
23.11.13 135,500 6,200 158,493 0 0 0.00% 0
23.11.10 136,500 1,000 25,446 0 0 0.00% 0
23.11.09 141,000 4,500 51,798 0 0 0.00% 0
23.11.08 137,600 3,400 33,126 0 0 0.00% 0
23.11.07 141,000 3,400 42,322 0 0 0.00% 0
23.11.06 141,400 400 64,641 0 0 0.00% 0
23.11.03 141,400 0 28,360 0 0 0.00% 0
23.11.02 138,100 3,300 43,817 0 0 0.00% 0
23.11.01 142,000 3,900 45,498 0 0 0.00% 0
23.10.31 139,400 2,600 58,822 0 0 0.00% 0
23.10.30 138,600 800 27,820 0 0 0.00% 0
23.10.27 134,700 3,900 66,448 0 0 0.00% 0
23.10.26 138,400 3,700 27,785 0 0 0.00% 0
23.10.25 136,800 1,600 92,135 0 0 0.00% 0
23.10.24 139,000 2,200 75,254 0 0 0.00% 0
23.10.23 140,300 1,300 41,920 0 0 0.00% 0
23.10.20 138,800 1,500 48,987 0 0 0.00% 0
23.10.19 140,000 1,200 52,604 0 0 0.00% 0
23.10.18 142,100 2,100 32,230 0 0 0.00% 0
23.10.17 144,000 1,900 69,857 0 0 0.00% 0
23.10.16 143,400 600 68,890 0 0 0.00% 0
23.10.13 144,000 600 101,365 0 0 0.00% 0
23.10.12 138,300 5,700 76,765 0 0 0.00% 0
23.10.11 138,000 300 48,993 0 0 0.00% 0
23.10.10 143,600 5,600 106,077 0 0 0.00% 0
23.10.06 134,400 9,200 154,022 0 0 0.00% 0
23.10.05 134,400 0 226,206 0 0 0.00% 0
23.10.04 125,000 9,400 351,332 0 0 0.00% 0
23.09.27 121,800 3,200 38,719 0 0 0.00% 0
23.09.26 122,300 500 36,650 0 0 0.00% 0
23.09.25 124,300 2,000 44,219 0 0 0.00% 0
23.09.22 120,900 3,400 87,298 0 0 0.00% 0
23.09.21 124,000 3,100 56,388 0 0 0.00% 0
23.09.20 122,400 1,600 46,971 0 0 0.00% 0
23.09.19 123,100 700 60,687 0 0 0.00% 0
23.09.18 123,000 100 71,876 0 0 0.00% 0
23.09.15 126,000 3,000 62,059 0 0 0.00% 0
23.09.14 124,000 2,000 88,304 0 0 0.00% 0
23.09.13 123,000 1,000 61,969 0 0 0.00% 0
23.09.12 122,400 600 82,637 0 0 0.00% 0
23.09.11 123,600 1,200 147,328 0 0 0.00% 0
23.09.08 110,100 13,500 278,201 0 0 0.00% 0
23.09.07 110,100 0 62,194 0 0 0.00% 0
23.09.06 108,500 1,600 55,862 0 0 0.00% 0
23.09.05 110,300 1,800 71,764 0 0 0.00% 0
23.09.04 111,800 1,500 58,648 0 0 0.00% 0
23.09.01 112,400 600 56,608 0 0 0.00% 0
23.08.31 112,600 200 66,709 0 0 0.00% 0
23.08.30 116,500 3,900 194,215 0 0 0.00% 0
23.08.29 113,600 2,900 79,034 0 0 0.00% 0
23.08.28 113,100 500 35,541 0 0 0.00% 0
23.08.25 117,400 4,300 77,529 0 0 0.00% 0
23.08.24 115,900 1,500 125,235 0 0 0.00% 0
23.08.23 123,600 7,700 187,948 0 0 0.00% 0
23.08.22 119,500 4,100 213,546 0 0 0.00% 0
23.08.21 119,000 500 283,946 0 0 0.00% 0
23.08.18 113,300 5,700 276,118 0 0 0.00% 0
23.08.17 114,400 1,100 58,836 0 0 0.00% 0
23.08.16 115,900 1,500 79,834 0 0 0.00% 0
23.08.14 114,900 1,000 75,501 0 0 0.00% 0
23.08.11 117,400 2,500 109,680 0 0 0.00% 0
23.08.10 108,000 9,400 185,086 0 0 0.00% 0
23.08.09 104,400 3,600 86,632 0 0 0.00% 0
23.08.08 107,100 2,700 44,740 0 0 0.00% 0
23.08.07 107,000 100 60,639 0 0 0.00% 0
23.08.04 106,900 100 21,148 0 0 0.00% 0
23.08.03 105,000 1,900 45,253 0 0 0.00% 0
23.08.02 104,700 300 46,754 0 0 0.00% 0
23.08.01 107,900 3,200 59,873 0 0 0.00% 0
23.07.31 102,500 5,400 85,938 0 0 0.00% 0
23.07.28 102,800 300 38,642 0 0 0.00% 0
23.07.27 105,800 3,000 82,886 0 0 0.00% 0
23.07.26 109,000 2,500 53,772 0 0 0.00% 0
23.07.25 105,400 3,600 89,704 0 0 0.00% 0
23.07.24 108,900 3,500 47,613 0 0 0.00% 0
23.07.21 111,300 2,400 35,675 0 0 0.00% 0
23.07.20 108,300 3,000 48,275 0 0 0.00% 0
23.07.19 108,200 100 32,836 0 0 0.00% 0
23.07.18 110,200 2,000 47,286 0 0 0.00% 0
23.07.17 112,400 2,200 33,945 0 0 0.00% 0
23.07.14 110,100 2,300 75,980 0 0 0.00% 0
23.07.13 111,000 900 76,164 0 0 0.00% 0
23.07.12 102,200 8,800 107,054 0 0 0.00% 0
23.07.11 101,500 700 44,723 0 0 0.00% 0
23.07.10 104,700 3,200 58,382 0 0 0.00% 0
23.07.07 105,200 500 52,577 0 0 0.00% 0
23.07.06 106,600 1,400 129,187 0 0 0.00% 0
23.07.05 107,200 600 34,626 0 0 0.00% 0
23.07.04 111,100 3,900 41,013 0 0 0.00% 0
23.07.03 110,000 1,100 57,441 0 0 0.00% 0
23.06.30 107,000 3,000 55,058 0 0 0.00% 0
23.06.29 110,900 3,900 57,162 0 0 0.00% 0
23.06.28 111,400 500 114,924 0 0 0.00% 0
23.06.27 114,000 2,600 184,048 0 0 0.00% 0
23.06.26 100,800 13,200 244,680 0 0 0.00% 0
23.06.23 103,700 2,900 51,477 0 0 0.00% 0
23.06.22 101,700 2,000 44,389 0 0 0.00% 0
23.06.21 102,000 300 65,822 0 0 0.00% 0
23.06.20 101,600 400 28,574 0 0 0.00% 0
23.06.19 102,500 900 32,857 0 0 0.00% 0
23.06.16 101,500 1,000 45,541 0 0 0.00% 0
23.06.15 102,400 900 35,635 0 0 0.00% 0
23.06.14 104,600 2,200 45,613 0 0 0.00% 0
23.06.13 105,100 500 67,736 0 0 0.00% 0
23.06.12 106,900 1,800 55,541 0 0 0.00% 0
23.06.09 104,800 2,100 40,910 0 0 0.00% 0
23.06.08 107,000 2,200 77,961 0 0 0.00% 0
23.06.07 108,700 1,700 51,353 0 0 0.00% 0
23.06.05 107,200 1,500 64,262 0 0 0.00% 0
23.06.02 111,700 4,500 123,547 0 0 0.00% 0
23.06.01 108,800 2,900 48,594 0 0 0.00% 0
23.05.31 110,300 1,500 43,642 0 0 0.00% 0
23.05.30 110,000 300 25,995 0 0 0.00% 0
23.05.26 110,200 200 33,864 0 0 0.00% 0
23.05.25 112,500 2,300 48,212 0 0 0.00% 0
23.05.24 112,000 500 20,268 0 0 0.00% 0
23.05.23 110,800 1,200 34,194 0 0 0.00% 0
23.05.22 111,100 300 28,726 0 0 0.00% 0
23.05.19 109,100 2,000 52,036 0 0 0.00% 0
23.05.18 112,700 3,600 45,157 0 0 0.00% 0
23.05.17 108,500 4,200 58,587 0 0 0.00% 0
23.05.16 110,400 1,900 31,290 0 0 0.00% 0
23.05.15 111,600 1,200 52,394 0 0 0.00% 0
23.05.12 113,800 2,200 42,852 0 0 0.00% 0
23.05.11 111,500 2,300 49,561 0 0 0.00% 0
23.05.10 112,000 500 34,571 0 0 0.00% 0
23.05.09 114,200 2,200 51,973 0 0 0.00% 0
23.05.08 112,200 2,000 43,349 0 0 0.00% 0
23.05.04 110,900 1,300 35,922 0 0 0.00% 0
23.05.03 111,800 900 26,482 0 0 0.00% 0
23.05.02 113,400 1,600 31,511 0 0 0.00% 0
23.04.28 111,400 2,000 54,574 0 0 0.00% 0
23.04.27 111,100 300 39,164 0 0 0.00% 0
23.04.26 110,800 300 60,194 0 0 0.00% 0
23.04.25 108,600 2,200 71,577 0 0 0.00% 0
23.04.24 111,000 2,400 46,101 0 0 0.00% 0
23.04.21 110,700 1,200 41,375 0 0 0.00% 0
23.04.20 114,900 3,100 86,910 0 0 0.00% 0
23.04.19 117,100 2,200 127,690 0 0 0.00% 0
23.04.18 131,200 14,100 231,640 0 0 0.00% 0
23.04.17 133,300 2,100 57,809 0 0 0.00% 0
23.04.14 134,400 1,500 56,706 0 0 0.00% 0
23.04.13 133,100 1,300 57,077 0 0 0.00% 0
23.04.12 133,600 500 41,357 0 0 0.00% 0
23.04.11 132,000 1,600 54,985 0 0 0.00% 0
23.04.10 135,400 3,400 87,417 0 0 0.00% 0
23.04.07 129,200 6,200 262,736 0 0 0.00% 0
23.04.06 127,400 1,800 111,030 0 0 0.00% 0
23.04.05 130,800 3,400 68,645 0 0 0.00% 0
23.04.04 126,900 3,900 91,240 0 0 0.00% 0
23.04.03 127,900 1,000 34,082 0 0 0.00% 0
23.03.31 124,600 3,300 45,070 0 0 0.00% 0
23.03.30 124,300 300 46,635 0 0 0.00% 0
23.03.29 125,800 1,500 36,190 0 0 0.00% 0
23.03.28 126,500 700 25,658 0 0 0.00% 0
23.03.27 128,100 1,600 29,602 0 0 0.00% 0
23.03.24 127,600 500 40,362 0 0 0.00% 0
23.03.23 128,100 500 41,300 0 0 0.00% 0
23.03.22 127,800 300 22,832 0 0 0.00% 0
23.03.21 125,200 2,600 30,733 0 0 0.00% 0
23.03.20 127,200 2,000 28,793 0 0 0.00% 0
23.03.17 123,100 4,100 44,212 0 0 0.00% 0
23.03.16 127,000 3,900 53,450 0 0 0.00% 0
23.03.15 123,100 3,900 55,936 0 0 0.00% 0
23.03.14 127,000 3,900 39,791 0 0 0.00% 0
23.03.13 127,400 400 32,137 0 0 0.00% 0
23.03.10 129,100 2,200 34,436 0 0 0.00% 0
23.03.09 127,500 1,600 49,308 0 0 0.00% 0
23.03.08 130,000 2,500 46,017 0 0 0.00% 0
23.03.07 129,200 800 52,159 0 0 0.00% 0
23.03.06 130,800 1,600 59,489 0 0 0.00% 0
23.03.03 135,900 5,100 94,994 0 0 0.00% 0
23.03.02 129,100 6,800 162,374 0 0 0.00% 0
23.02.28 127,800 1,300 78,798 0 0 0.00% 0
23.02.27 132,900 5,100 80,380 0 0 0.00% 0
23.02.24 137,000 4,100 79,688 0 0 0.00% 0
23.02.23 136,500 500 41,671 0 0 0.00% 0
23.02.22 135,200 1,300 63,720 0 0 0.00% 0
23.02.21 135,000 200 74,467 0 0 0.00% 0
23.02.20 134,500 500 110,207 0 0 0.00% 0
23.02.17 138,500 4,000 86,619 0 0 0.00% 0
23.02.16 134,300 4,200 86,545 0 0 0.00% 0
23.02.15 140,400 6,100 175,136 0 0 0.00% 0
23.02.14 133,200 7,200 149,219 0 0 0.00% 0
23.02.13 133,800 600 360,067 0 0 0.00% 0
23.02.10 163,500 29,700 312,608 0 0 0.00% 0
23.02.09 157,400 6,100 105,778 0 0 0.00% 0
23.02.08 151,400 6,000 82,422 0 0 0.00% 0
23.02.06 154,600 1,000 43,091 0 0 0.00% 0
23.02.03 151,200 3,400 61,309 0 0 0.00% 0
23.02.02 145,800 5,400 89,954 0 0 0.00% 0
23.02.01 141,100 4,700 70,518 0 0 0.00% 0
23.01.31 142,200 1,100 51,765 0 0 0.00% 0
23.01.30 144,000 1,800 36,221 0 0 0.00% 0
23.01.27 146,000 2,600 65,740 0 0 0.00% 0
23.01.25 144,500 1,600 49,944 0 0 0.00% 0
23.01.20 144,500 1,800 50,553 0 0 0.00% 0
23.01.19 146,300 5,800 57,509 0 0 0.00% 0
23.01.18 140,500 1,400 31,901 0 0 0.00% 0
23.01.17 141,900 3,500 62,425 0 0 0.00% 0
23.01.16 145,400 4,900 79,500 0 0 0.00% 0
23.01.13 140,500 2,000 43,331 0 0 0.00% 0
23.01.12 138,500 2,200 48,918 0 0 0.00% 0
23.01.11 136,300 7,900 90,576 0 0 0.00% 0
23.01.10 128,400 8,000 102,091 0 0 0.00% 0
23.01.09 136,400 3,800 28,440 0 0 0.00% 0
23.01.06 132,600 400 27,550 0 0 0.00% 0
23.01.05 132,200 3,500 43,893 0 0 0.00% 0
23.01.04 128,700 5,800 40,549 0 0 0.00% 0
23.01.03 134,500 100 50,674 0 0 0.00% 0
23.01.02 134,400 500 36,351 0 0 0.00% 0
22.12.29 134,900 3,600 49,630 0 0 0.00% 0
22.12.28 138,500 3,400 47,687 0 0 0.00% 0
22.12.27 141,900 1,400 42,388 0 0 0.00% 0
22.12.26 140,500 2,200 45,049 0 0 0.00% 0
22.12.23 138,300 2,000 41,991 0 0 0.00% 0
22.12.22 140,300 2,300 69,105 0 0 0.00% 0
22.12.21 142,600 7,500 111,808 0 0 0.00% 0
22.12.20 135,100 1,000 68,261 0 0 0.00% 0
22.12.19 134,100 2,200 72,829 0 0 0.00% 0
22.12.16 131,900 4,100 52,741 0 0 0.00% 0
22.12.15 127,800 3,200 24,179 0 0 0.00% 0
22.12.14 131,000 1,700 33,146 0 0 0.00% 0
22.12.13 129,300 1,000 48,978 0 0 0.00% 0
22.12.12 130,300 300 73,511 0 0 0.00% 0
22.12.09 130,000 6,000 123,645 0 0 0.00% 0
22.12.08 124,000 3,500 95,442 0 0 0.00% 0
22.12.07 120,500 100 55,074 0 0 0.00% 0
22.12.06 120,400 2,500 63,551 0 0 0.00% 0
22.12.05 117,900 5,800 35,271 0 0 0.00% 0
22.12.02 112,100 4,300 36,651 0 0 0.00% 0
22.12.01 116,400 2,100 42,181 0 0 0.00% 0
22.11.30 114,300 700 21,789 0 0 0.00% 0
22.11.29 115,000 5,300 38,520 0 0 0.00% 0
22.11.28 109,700 4,400 33,251 0 0 0.00% 0
22.11.25 114,100 3,900 21,540 0 0 0.00% 0
22.11.24 118,000 900 25,943 0 0 0.00% 0
22.11.23 118,900 4,200 22,979 0 0 0.00% 0
22.11.22 114,700 3,900 27,345 0 0 0.00% 0
22.11.21 118,600 1,900 25,921 0 0 0.00% 0
22.11.18 120,500 1,500 31,802 0 0 0.00% 0
22.11.17 119,000 3,700 31,600 0 0 0.00% 0
22.11.16 115,300 400 26,355 0 0 0.00% 0
22.11.15 115,700 600 32,451 0 0 0.00% 0
22.11.14 116,300 4,400 32,927 0 0 0.00% 0
22.11.11 120,700 1,500 55,922 0 0 0.00% 0
22.11.10 119,200 2,100 55,674 0 0 0.00% 0
22.11.09 117,100 100 29,143 0 0 0.00% 0
22.11.08 117,000 6,000 45,728 0 0 0.00% 0
22.11.07 111,000 1,400 13,840 0 0 0.00% 0
22.11.04 109,600 700 17,671 0 0 0.00% 0
22.11.03 108,900 4,100 17,710 0 0 0.00% 0
22.11.02 113,000 100 15,236 0 0 0.00% 0
22.11.01 113,100 1,300 27,371 0 0 0.00% 0
22.10.31 111,800 800 19,952 0 0 0.00% 0
22.10.28 111,000 0 21,516 0 0 0.00% 0
22.10.27 111,000 100 30,146 0 0 0.00% 0
22.10.26 111,100 3,100 78,893 0 0 0.00% 0
22.10.25 108,000 2,600 18,791 0 0 0.00% 0
22.10.24 110,600 1,500 31,345 0 0 0.00% 0
22.10.21 109,100 2,600 47,348 0 0 0.00% 0
22.10.20 106,500 1,600 19,715 0 0 0.00% 0
22.10.19 108,100 5,200 29,599 0 0 0.00% 0
22.10.18 113,300 200 19,487 0 0 0.00% 0
22.10.17 113,100 2,200 21,384 0 0 0.00% 0
22.10.14 110,900 5,100 23,974 0 0 0.00% 0
22.10.13 105,800 3,100 16,662 0 0 0.00% 0
22.10.12 108,900 2,900 14,464 0 0 0.00% 0
22.10.11 106,000 3,800 23,349 0 0 0.00% 0
22.10.07 109,800 300 29,106 0 0 0.00% 0
22.10.06 109,500 2,400 14,901 0 0 0.00% 0
22.10.05 107,100 4,600 38,071 0 0 0.00% 0
22.10.04 111,700 9,500 47,482 0 0 0.00% 0
22.09.30 102,200 1,700 30,645 0 0 0.00% 0
22.09.29 103,900 300 29,633 0 0 0.00% 0
22.09.28 104,200 1,000 41,876 0 0 0.00% 0
22.09.27 105,200 100 40,735 0 0 0.00% 0
22.09.26 105,300 3,000 58,564 0 0 0.00% 0
22.09.23 108,300 900 28,232 0 0 0.00% 0
22.09.22 109,200 1,800 18,169 0 0 0.00% 0
22.09.21 111,000 600 15,578 0 0 0.00% 0
22.09.20 111,600 700 24,416 0 0 0.00% 0
22.09.19 112,300 2,200 32,102 0 0 0.00% 0
22.09.16 114,500 500 27,228 0 0 0.00% 0
22.09.15 115,000 700 20,007 0 0 0.00% 0
22.09.14 114,300 4,000 33,025 0 0 0.00% 0
22.09.13 118,300 4,000 32,459 0 0 0.00% 0
22.09.08 114,300 1,200 42,881 0 0 0.00% 0
22.09.07 113,100 3,500 42,484 0 0 0.00% 0
22.09.06 116,600 300 21,773 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.04 15:00 더보기 >