HL만도

(204320)    I    코스피 운수장비 12.06 15:33
37,950 전일 37,500 고가 38,250 상한가 48,750 거래량
(주)
149,710
450 1.20% 시가 37,650 저가 36,650 하한가 26,250 거래대금
(백만)
5,637
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.06 37,500 450 149,710 -21,044 12,000,332 25.56% 34,956,788
24.12.05 38,450 950 110,002 27,471 12,021,376 25.60% 34,935,744
24.12.04 38,850 400 209,372 -7,552 11,993,905 25.54% 34,963,215
24.12.03 38,650 200 143,698 3,347 12,001,457 25.56% 34,955,663
24.12.02 38,600 50 204,831 -13,543 11,998,110 25.55% 34,959,010
24.11.29 38,200 400 149,220 42,818 12,011,653 25.58% 34,945,467
24.11.28 37,450 750 358,150 -70,724 11,968,835 25.49% 34,988,285
24.11.27 41,100 3,650 707,070 19,266 12,039,559 25.64% 34,917,561
24.11.26 40,950 150 208,869 -67,202 12,020,293 25.60% 34,936,827
24.11.25 41,400 450 332,774 -53,204 12,087,495 25.74% 34,869,625
24.11.22 40,000 1,400 211,591 12,140,699 12,140,699 25.85% 34,816,421
24.11.21 42,750 2,750 416,061 0 0 0.00% 0
24.11.20 41,200 1,550 460,744 0 0 0.00% 0
24.11.19 42,050 850 463,589 0 0 0.00% 0
24.11.18 36,950 5,100 917,245 0 0 0.00% 0
24.11.15 37,300 350 111,465 0 0 0.00% 0
24.11.14 37,200 300 133,444 0 0 0.00% 0
24.11.13 38,000 800 196,887 0 0 0.00% 0
24.11.12 39,550 1,550 395,250 0 0 0.00% 0
24.11.11 36,500 3,050 376,294 0 0 0.00% 0
24.11.08 36,550 50 99,390 0 0 0.00% 0
24.11.07 35,950 600 248,534 0 0 0.00% 0
24.11.06 36,100 150 158,226 0 0 0.00% 0
24.11.05 36,150 50 207,586 0 0 0.00% 0
24.11.04 36,900 750 159,806 0 0 0.00% 0
24.11.01 36,350 550 170,144 0 0 0.00% 0
24.10.31 36,250 100 235,361 0 0 0.00% 0
24.10.30 36,000 250 153,219 0 0 0.00% 0
24.10.29 38,350 2,350 374,654 0 0 0.00% 0
24.10.28 40,200 1,850 639,540 0 0 0.00% 0
24.10.25 39,700 500 396,647 0 0 0.00% 0
24.10.24 36,650 3,050 560,545 0 0 0.00% 0
24.10.23 37,300 650 217,913 0 0 0.00% 0
24.10.22 36,350 950 287,671 0 0 0.00% 0
24.10.21 36,200 150 123,127 0 0 0.00% 0
24.10.18 38,450 2,250 253,597 0 0 0.00% 0
24.10.17 39,000 550 125,773 0 0 0.00% 0
24.10.16 39,000 0 288,693 0 0 0.00% 0
24.10.15 38,150 850 154,978 0 0 0.00% 0
24.10.14 38,350 200 136,594 0 0 0.00% 0
24.10.11 38,500 150 156,514 0 0 0.00% 0
24.10.10 37,400 1,100 267,363 0 0 0.00% 0
24.10.08 38,900 1,500 177,885 0 0 0.00% 0
24.10.07 38,100 800 310,555 0 0 0.00% 0
24.10.04 36,950 1,150 338,572 0 0 0.00% 0
24.10.02 36,800 150 204,388 0 0 0.00% 0
24.09.30 35,800 1,000 453,222 0 0 0.00% 0
24.09.27 36,300 500 175,663 0 0 0.00% 0
24.09.26 35,500 800 301,686 0 0 0.00% 0
24.09.25 34,500 1,000 693,216 0 0 0.00% 0
24.09.24 32,650 1,850 295,684 0 0 0.00% 0
24.09.23 32,500 150 129,811 0 0 0.00% 0
24.09.20 33,500 1,000 290,548 0 0 0.00% 0
24.09.19 33,000 500 182,442 0 0 0.00% 0
24.09.13 32,950 50 458,193 0 0 0.00% 0
24.09.12 31,100 1,850 332,273 0 0 0.00% 0
24.09.11 31,750 650 196,103 0 0 0.00% 0
24.09.10 32,050 300 81,279 0 0 0.00% 0
24.09.09 32,100 50 166,244 0 0 0.00% 0
24.09.06 32,050 50 159,606 0 0 0.00% 0
24.09.05 31,750 300 131,812 0 0 0.00% 0
24.09.04 33,250 1,500 309,275 0 0 0.00% 0
24.09.03 33,800 550 160,879 0 0 0.00% 0
24.09.02 33,950 150 130,288 0 0 0.00% 0
24.08.30 34,550 600 226,153 0 0 0.00% 0
24.08.29 34,800 250 138,707 0 0 0.00% 0
24.08.28 34,650 150 106,819 0 0 0.00% 0
24.08.27 35,200 550 178,353 0 0 0.00% 0
24.08.26 35,400 200 77,862 0 0 0.00% 0
24.08.23 35,550 150 111,439 0 0 0.00% 0
24.08.22 35,600 50 171,353 0 0 0.00% 0
24.08.21 35,800 200 115,928 0 0 0.00% 0
24.08.20 35,600 200 122,602 0 0 0.00% 0
24.08.19 35,400 200 140,275 0 0 0.00% 0
24.08.16 35,550 150 210,854 0 0 0.00% 0
24.08.14 35,550 0 104,818 0 0 0.00% 0
24.08.13 35,950 400 68,734 0 0 0.00% 0
24.08.12 35,600 350 107,227 0 0 0.00% 0
24.08.09 34,550 1,050 170,877 0 0 0.00% 0
24.08.08 34,700 150 204,694 0 0 0.00% 0
24.08.07 34,400 300 204,334 0 0 0.00% 0
24.08.06 32,600 1,800 315,089 0 0 0.00% 0
24.08.05 37,400 4,800 343,361 0 0 0.00% 0
24.08.02 38,750 1,350 177,335 0 0 0.00% 0
24.08.01 39,000 250 203,760 0 0 0.00% 0
24.07.31 38,400 600 167,476 0 0 0.00% 0
24.07.30 39,850 1,450 226,180 0 0 0.00% 0
24.07.29 39,450 400 168,028 0 0 0.00% 0
24.07.26 39,000 450 190,935 0 0 0.00% 0
24.07.25 40,150 1,150 317,257 0 0 0.00% 0
24.07.24 41,900 1,750 216,905 0 0 0.00% 0
24.07.23 40,800 1,100 269,639 0 0 0.00% 0
24.07.22 41,250 450 196,552 0 0 0.00% 0
24.07.19 40,200 1,050 310,736 0 0 0.00% 0
24.07.18 41,700 1,500 434,688 0 0 0.00% 0
24.07.17 42,500 800 272,500 0 0 0.00% 0
24.07.16 41,450 1,050 232,547 0 0 0.00% 0
24.07.15 41,450 0 113,203 0 0 0.00% 0
24.07.12 42,350 900 208,954 0 0 0.00% 0
24.07.11 42,200 150 205,350 0 0 0.00% 0
24.07.10 41,800 400 559,502 0 0 0.00% 0
24.07.09 41,950 150 395,095 0 0 0.00% 0
24.07.08 42,500 550 341,541 0 0 0.00% 0
24.07.05 44,100 1,600 426,422 0 0 0.00% 0
24.07.04 43,400 700 195,496 0 0 0.00% 0
24.07.03 43,350 50 428,960 0 0 0.00% 0
24.07.02 44,700 1,350 443,796 0 0 0.00% 0
24.07.01 43,900 800 257,460 0 0 0.00% 0
24.06.28 44,100 200 317,226 0 0 0.00% 0
24.06.27 45,600 1,500 332,648 0 0 0.00% 0
24.06.26 44,700 900 501,703 0 0 0.00% 0
24.06.25 43,200 1,500 546,843 0 0 0.00% 0
24.06.24 42,800 400 385,068 0 0 0.00% 0
24.06.21 45,600 2,800 851,100 0 0 0.00% 0
24.06.20 45,250 350 387,567 0 0 0.00% 0
24.06.19 44,350 900 499,717 0 0 0.00% 0
24.06.18 45,350 1,000 707,076 0 0 0.00% 0
24.06.17 43,050 2,300 808,227 0 0 0.00% 0
24.06.14 44,000 950 714,124 0 0 0.00% 0
24.06.13 47,500 3,500 1,362,109 0 0 0.00% 0
24.06.12 47,100 400 456,730 0 0 0.00% 0
24.06.11 46,750 350 511,228 0 0 0.00% 0
24.06.10 47,550 800 440,757 0 0 0.00% 0
24.06.07 49,600 2,050 725,840 0 0 0.00% 0
24.06.05 44,700 4,900 2,058,593 0 0 0.00% 0
24.06.04 43,850 850 485,789 0 0 0.00% 0
24.06.03 43,400 450 572,897 0 0 0.00% 0
24.05.31 43,400 0 1,045,005 0 0 0.00% 0
24.05.30 42,050 1,350 784,238 0 0 0.00% 0
24.05.29 43,150 1,100 396,528 0 0 0.00% 0
24.05.28 43,350 200 565,654 0 0 0.00% 0
24.05.27 37,800 5,550 2,756,660 0 0 0.00% 0
24.05.24 39,050 1,250 225,021 0 0 0.00% 0
24.05.23 38,950 100 336,515 0 0 0.00% 0
24.05.22 37,750 1,200 361,958 0 0 0.00% 0
24.05.21 38,000 250 193,585 0 0 0.00% 0
24.05.20 36,500 1,500 373,735 0 0 0.00% 0
24.05.17 37,400 900 255,210 0 0 0.00% 0
24.05.16 37,600 200 227,696 0 0 0.00% 0
24.05.14 38,350 750 285,839 0 0 0.00% 0
24.05.13 38,250 100 210,294 0 0 0.00% 0
24.05.10 38,700 450 259,587 0 0 0.00% 0
24.05.09 39,800 1,100 325,256 0 0 0.00% 0
24.05.08 39,000 800 526,641 0 0 0.00% 0
24.05.07 39,050 50 404,536 0 0 0.00% 0
24.05.03 39,500 450 619,468 0 0 0.00% 0
24.05.02 39,400 100 660,794 0 0 0.00% 0
24.04.30 38,350 1,050 1,768,692 0 0 0.00% 0
24.04.29 32,600 5,750 3,302,879 0 0 0.00% 0
24.04.26 32,650 50 98,212 0 0 0.00% 0
24.04.25 32,800 150 250,232 0 0 0.00% 0
24.04.24 32,850 50 119,150 0 0 0.00% 0
24.04.23 32,750 100 110,971 0 0 0.00% 0
24.04.22 31,650 1,100 159,145 0 0 0.00% 0
24.04.19 32,350 700 146,962 0 0 0.00% 0
24.04.18 32,150 200 204,994 0 0 0.00% 0
24.04.17 32,700 550 138,902 0 0 0.00% 0
24.04.16 33,050 350 135,204 0 0 0.00% 0
24.04.15 32,900 150 225,699 0 0 0.00% 0
24.04.12 33,450 550 148,665 0 0 0.00% 0
24.04.11 33,250 200 191,827 0 0 0.00% 0
24.04.09 33,400 150 98,079 0 0 0.00% 0
24.04.08 33,300 100 139,034 0 0 0.00% 0
24.04.05 32,950 350 158,835 0 0 0.00% 0
24.04.04 32,800 150 155,045 0 0 0.00% 0
24.04.03 33,350 550 186,389 0 0 0.00% 0
24.04.02 34,000 650 150,135 0 0 0.00% 0
24.04.01 33,300 700 135,735 0 0 0.00% 0
24.03.29 34,100 800 180,308 0 0 0.00% 0
24.03.28 34,300 200 154,059 0 0 0.00% 0
24.03.27 33,700 600 321,098 0 0 0.00% 0
24.03.26 33,000 700 287,148 0 0 0.00% 0
24.03.25 32,900 100 117,556 0 0 0.00% 0
24.03.22 32,950 50 162,127 0 0 0.00% 0
24.03.21 32,450 500 336,391 0 0 0.00% 0
24.03.20 32,300 150 141,593 0 0 0.00% 0
24.03.19 32,850 550 143,106 0 0 0.00% 0
24.03.18 33,200 350 100,641 0 0 0.00% 0
24.03.15 33,100 100 158,923 0 0 0.00% 0
24.03.14 32,250 850 234,519 0 0 0.00% 0
24.03.13 32,750 500 240,539 0 0 0.00% 0
24.03.12 32,800 50 130,999 0 0 0.00% 0
24.03.11 33,150 350 147,630 0 0 0.00% 0
24.03.08 33,400 250 153,282 0 0 0.00% 0
24.03.07 33,150 250 141,687 0 0 0.00% 0
24.03.06 33,200 50 183,677 0 0 0.00% 0
24.03.05 33,100 100 176,404 0 0 0.00% 0
24.03.04 33,150 50 187,970 0 0 0.00% 0
24.02.29 33,600 450 207,382 0 0 0.00% 0
24.02.28 33,050 550 151,328 0 0 0.00% 0
24.02.27 34,100 1,050 262,362 0 0 0.00% 0
24.02.26 34,450 350 243,737 0 0 0.00% 0
24.02.23 34,950 500 196,857 0 0 0.00% 0
24.02.22 34,350 600 285,400 0 0 0.00% 0
24.02.21 34,550 200 192,465 0 0 0.00% 0
24.02.20 34,600 50 237,415 0 0 0.00% 0
24.02.19 34,300 300 273,098 0 0 0.00% 0
24.02.16 33,300 1,000 292,916 0 0 0.00% 0
24.02.15 34,300 1,000 396,826 0 0 0.00% 0
24.02.14 34,150 150 266,832 0 0 0.00% 0
24.02.13 34,050 100 428,019 0 0 0.00% 0
24.02.08 32,800 1,250 694,356 0 0 0.00% 0
24.02.07 32,650 150 888,472 0 0 0.00% 0
24.02.06 36,850 4,200 1,568,204 0 0 0.00% 0
24.02.05 36,750 100 606,100 0 0 0.00% 0
24.02.02 35,700 1,050 510,613 0 0 0.00% 0
24.02.01 35,200 500 304,386 0 0 0.00% 0
24.01.31 35,000 200 160,762 0 0 0.00% 0
24.01.30 35,500 500 105,577 0 0 0.00% 0
24.01.29 35,500 0 144,035 0 0 0.00% 0
24.01.26 35,350 150 123,251 0 0 0.00% 0
24.01.25 34,950 400 131,710 0 0 0.00% 0
24.01.24 35,200 250 83,312 0 0 0.00% 0
24.01.23 33,950 1,250 160,301 0 0 0.00% 0
24.01.22 34,300 350 118,145 0 0 0.00% 0
24.01.19 34,250 50 158,426 0 0 0.00% 0
24.01.18 35,000 750 167,857 0 0 0.00% 0
24.01.17 37,000 2,000 319,279 0 0 0.00% 0
24.01.16 38,300 1,300 127,285 0 0 0.00% 0
24.01.15 38,100 200 108,135 0 0 0.00% 0
24.01.12 38,000 100 165,113 0 0 0.00% 0
24.01.11 38,100 100 116,093 0 0 0.00% 0
24.01.10 37,650 450 161,549 0 0 0.00% 0
24.01.09 37,800 150 108,834 0 0 0.00% 0
24.01.08 37,600 200 83,815 0 0 0.00% 0
24.01.05 38,200 600 167,561 0 0 0.00% 0
24.01.04 38,800 600 283,203 0 0 0.00% 0
24.01.03 40,100 1,300 235,348 0 0 0.00% 0
24.01.02 39,350 750 285,998 0 0 0.00% 0
23.12.28 37,650 1,700 502,216 0 0 0.00% 0
23.12.27 38,700 1,050 292,326 0 0 0.00% 0
23.12.26 38,100 600 189,115 0 0 0.00% 0
23.12.22 38,200 100 212,380 0 0 0.00% 0
23.12.21 38,250 50 609,777 0 0 0.00% 0
23.12.20 36,300 1,950 690,901 0 0 0.00% 0
23.12.19 36,200 100 161,835 0 0 0.00% 0
23.12.18 36,400 200 250,510 0 0 0.00% 0
23.12.15 35,700 700 401,405 0 0 0.00% 0
23.12.14 35,400 300 248,807 0 0 0.00% 0
23.12.13 35,700 300 94,779 0 0 0.00% 0
23.12.12 35,400 300 129,108 0 0 0.00% 0
23.12.11 36,100 700 158,804 0 0 0.00% 0
23.12.08 35,450 650 196,508 0 0 0.00% 0
23.12.07 35,600 150 153,747 0 0 0.00% 0
23.12.06 34,900 700 151,144 0 0 0.00% 0
23.12.05 35,250 350 127,708 0 0 0.00% 0
23.12.04 35,100 150 210,308 0 0 0.00% 0
23.12.01 35,650 550 156,048 0 0 0.00% 0
23.11.30 36,400 750 252,176 0 0 0.00% 0
23.11.29 36,500 100 134,107 0 0 0.00% 0
23.11.28 36,350 150 80,034 0 0 0.00% 0
23.11.27 36,400 50 84,402 0 0 0.00% 0
23.11.24 36,300 100 86,048 0 0 0.00% 0
23.11.23 36,100 200 106,178 0 0 0.00% 0
23.11.22 36,000 100 105,353 0 0 0.00% 0
23.11.21 35,850 150 111,038 0 0 0.00% 0
23.11.20 35,650 200 130,975 0 0 0.00% 0
23.11.17 35,750 100 102,156 0 0 0.00% 0
23.11.16 34,950 650 193,376 0 0 0.00% 0
23.11.15 34,000 950 211,868 0 0 0.00% 0
23.11.14 33,600 400 126,802 0 0 0.00% 0
23.11.13 33,550 50 100,265 0 0 0.00% 0
23.11.10 34,150 600 138,635 0 0 0.00% 0
23.11.09 34,200 50 233,149 0 0 0.00% 0
23.11.08 34,350 150 163,363 0 0 0.00% 0
23.11.07 35,500 1,150 223,306 0 0 0.00% 0
23.11.06 33,500 2,000 398,071 0 0 0.00% 0
23.11.03 33,500 0 315,800 0 0 0.00% 0
23.11.02 32,700 800 315,212 0 0 0.00% 0
23.11.01 32,750 50 279,418 0 0 0.00% 0
23.10.31 33,950 1,200 433,620 0 0 0.00% 0
23.10.30 35,700 1,750 525,878 0 0 0.00% 0
23.10.27 35,700 0 182,249 0 0 0.00% 0
23.10.26 36,100 400 235,178 0 0 0.00% 0
23.10.25 37,000 900 288,789 0 0 0.00% 0
23.10.24 36,050 950 343,694 0 0 0.00% 0
23.10.23 35,750 300 210,108 0 0 0.00% 0
23.10.20 36,400 650 298,935 0 0 0.00% 0
23.10.19 36,900 500 355,148 0 0 0.00% 0
23.10.18 36,650 250 270,948 0 0 0.00% 0
23.10.17 36,900 250 427,150 0 0 0.00% 0
23.10.16 37,250 350 356,885 0 0 0.00% 0
23.10.13 40,400 3,150 945,485 0 0 0.00% 0
23.10.12 39,200 1,200 556,049 0 0 0.00% 0
23.10.11 40,600 1,400 849,544 0 0 0.00% 0
23.10.10 41,050 450 274,533 0 0 0.00% 0
23.10.06 40,750 300 170,310 0 0 0.00% 0
23.10.05 41,250 500 260,278 0 0 0.00% 0
23.10.04 42,000 750 355,498 0 0 0.00% 0
23.09.27 41,100 900 352,714 0 0 0.00% 0
23.09.26 42,150 1,050 244,484 0 0 0.00% 0
23.09.25 41,350 800 319,518 0 0 0.00% 0
23.09.22 40,700 650 325,445 0 0 0.00% 0
23.09.21 41,350 650 504,596 0 0 0.00% 0
23.09.20 41,050 300 313,339 0 0 0.00% 0
23.09.19 40,700 350 290,579 0 0 0.00% 0
23.09.18 41,550 850 217,423 0 0 0.00% 0
23.09.15 40,600 950 359,138 0 0 0.00% 0
23.09.14 40,750 150 258,138 0 0 0.00% 0
23.09.13 40,350 400 222,415 0 0 0.00% 0
23.09.12 40,450 100 252,404 0 0 0.00% 0
23.09.11 40,850 400 184,374 0 0 0.00% 0
23.09.08 41,100 250 154,762 0 0 0.00% 0
23.09.07 41,300 200 228,738 0 0 0.00% 0
23.09.06 41,650 350 265,493 0 0 0.00% 0
23.09.05 42,150 500 232,906 0 0 0.00% 0
23.09.04 42,050 100 217,991 0 0 0.00% 0
23.09.01 41,900 150 181,622 0 0 0.00% 0
23.08.31 42,250 350 243,394 0 0 0.00% 0
23.08.30 41,900 350 245,238 0 0 0.00% 0
23.08.29 41,500 400 180,933 0 0 0.00% 0
23.08.28 41,100 400 131,671 0 0 0.00% 0
23.08.25 41,600 500 116,978 0 0 0.00% 0
23.08.24 41,350 250 123,097 0 0 0.00% 0
23.08.23 41,800 450 161,375 0 0 0.00% 0
23.08.22 41,500 300 115,889 0 0 0.00% 0
23.08.21 42,300 800 171,983 0 0 0.00% 0
23.08.18 42,000 300 219,689 0 0 0.00% 0
23.08.17 41,950 50 251,716 0 0 0.00% 0
23.08.16 43,150 1,200 346,129 0 0 0.00% 0
23.08.14 44,050 900 234,463 0 0 0.00% 0
23.08.11 42,500 1,550 370,391 0 0 0.00% 0
23.08.10 42,800 300 228,153 0 0 0.00% 0
23.08.09 42,400 400 219,523 0 0 0.00% 0
23.08.08 43,100 700 359,983 0 0 0.00% 0
23.08.07 44,650 1,550 435,870 0 0 0.00% 0
23.08.04 44,650 0 218,537 0 0 0.00% 0
23.08.03 45,050 400 307,875 0 0 0.00% 0
23.08.02 46,600 1,550 338,911 0 0 0.00% 0
23.08.01 46,150 450 291,483 0 0 0.00% 0
23.07.31 48,050 1,900 625,701 0 0 0.00% 0
23.07.28 47,900 150 300,217 0 0 0.00% 0
23.07.27 47,950 50 428,722 0 0 0.00% 0
23.07.26 49,500 1,500 270,837 0 0 0.00% 0
23.07.25 48,850 650 206,915 0 0 0.00% 0
23.07.24 49,600 750 266,424 0 0 0.00% 0
23.07.21 50,000 400 202,446 0 0 0.00% 0
23.07.20 50,400 400 227,868 0 0 0.00% 0
23.07.19 50,000 400 151,321 0 0 0.00% 0
23.07.18 50,900 900 325,111 0 0 0.00% 0
23.07.17 52,200 1,300 229,473 0 0 0.00% 0
23.07.14 51,500 700 311,912 0 0 0.00% 0
23.07.13 52,100 600 376,780 0 0 0.00% 0
23.07.12 53,500 1,400 197,229 0 0 0.00% 0
23.07.11 53,100 400 177,221 0 0 0.00% 0
23.07.10 53,000 100 148,150 0 0 0.00% 0
23.07.07 53,200 200 254,330 0 0 0.00% 0
23.07.06 53,100 100 412,892 0 0 0.00% 0
23.07.05 53,300 200 250,759 0 0 0.00% 0
23.07.04 53,300 0 247,105 0 0 0.00% 0
23.07.03 53,900 600 295,793 0 0 0.00% 0
23.06.30 52,500 1,400 381,039 0 0 0.00% 0
23.06.29 53,100 600 239,940 0 0 0.00% 0
23.06.28 52,100 1,000 342,764 0 0 0.00% 0
23.06.27 51,300 800 223,784 0 0 0.00% 0
23.06.26 51,000 300 203,978 0 0 0.00% 0
23.06.23 50,800 200 254,741 0 0 0.00% 0
23.06.22 51,700 900 305,936 0 0 0.00% 0
23.06.21 48,600 3,100 673,594 0 0 0.00% 0
23.06.20 48,700 100 104,151 0 0 0.00% 0
23.06.19 49,350 650 171,573 0 0 0.00% 0
23.06.16 49,400 50 263,464 0 0 0.00% 0
23.06.15 46,800 2,600 569,066 0 0 0.00% 0
23.06.14 47,350 550 238,569 0 0 0.00% 0
23.06.13 47,100 250 200,514 0 0 0.00% 0
23.06.12 47,250 150 179,280 0 0 0.00% 0
23.06.09 47,100 150 187,764 0 0 0.00% 0
23.06.08 47,300 200 221,832 0 0 0.00% 0
23.06.07 48,350 1,050 238,372 0 0 0.00% 0
23.06.05 47,750 600 117,759 0 0 0.00% 0
23.06.02 47,100 650 175,770 0 0 0.00% 0
23.06.01 48,200 1,100 193,121 0 0 0.00% 0
23.05.31 47,700 500 439,959 0 0 0.00% 0
23.05.30 47,500 200 185,858 0 0 0.00% 0
23.05.26 47,300 200 160,258 0 0 0.00% 0
23.05.25 48,200 900 169,187 0 0 0.00% 0
23.05.24 47,450 750 214,657 0 0 0.00% 0
23.05.23 47,450 0 143,636 0 0 0.00% 0
23.05.22 47,400 50 212,007 0 0 0.00% 0
23.05.19 47,250 150 198,067 0 0 0.00% 0
23.05.18 46,250 1,000 265,048 0 0 0.00% 0
23.05.17 45,700 550 149,635 0 0 0.00% 0
23.05.16 46,750 1,050 200,228 0 0 0.00% 0
23.05.15 46,250 500 177,007 0 0 0.00% 0
23.05.12 46,100 150 198,298 0 0 0.00% 0
23.05.11 45,850 250 171,032 0 0 0.00% 0
23.05.10 45,850 0 237,007 0 0 0.00% 0
23.05.09 45,250 600 207,448 0 0 0.00% 0
23.05.08 44,750 500 253,613 0 0 0.00% 0
23.05.04 44,550 200 169,442 0 0 0.00% 0
23.05.03 46,750 2,200 515,813 0 0 0.00% 0
23.05.02 46,250 500 137,406 0 0 0.00% 0
23.04.28 46,250 0 225,646 0 0 0.00% 0
23.04.27 47,750 1,500 328,858 0 0 0.00% 0
23.04.26 49,600 1,850 545,522 0 0 0.00% 0
23.04.25 49,000 600 530,339 0 0 0.00% 0
23.04.24 46,850 2,150 729,975 0 0 0.00% 0
23.04.21 46,900 50 309,331 0 0 0.00% 0
23.04.20 47,850 1,200 235,484 0 0 0.00% 0
23.04.19 46,900 950 254,526 0 0 0.00% 0
23.04.18 47,800 900 322,752 0 0 0.00% 0
23.04.17 48,000 200 247,435 0 0 0.00% 0
23.04.14 48,550 550 236,496 0 0 0.00% 0
23.04.13 49,400 850 335,971 0 0 0.00% 0
23.04.12 48,000 1,400 659,676 0 0 0.00% 0
23.04.11 46,000 2,000 567,526 0 0 0.00% 0
23.04.10 46,250 250 295,900 0 0 0.00% 0
23.04.07 45,750 500 329,593 0 0 0.00% 0
23.04.06 46,900 1,150 336,264 0 0 0.00% 0
23.04.05 47,250 350 394,633 0 0 0.00% 0
23.04.04 46,200 1,050 424,244 0 0 0.00% 0
23.04.03 45,850 350 299,473 0 0 0.00% 0
23.03.31 46,000 150 292,141 0 0 0.00% 0
23.03.30 45,400 600 235,759 0 0 0.00% 0
23.03.29 45,150 250 297,852 0 0 0.00% 0
23.03.28 44,550 600 218,562 0 0 0.00% 0
23.03.27 44,500 50 131,892 0 0 0.00% 0
23.03.24 44,950 450 184,661 0 0 0.00% 0
23.03.23 45,650 700 383,599 0 0 0.00% 0
23.03.22 45,100 550 226,236 0 0 0.00% 0
23.03.21 45,150 50 272,544 0 0 0.00% 0
23.03.20 46,600 1,450 249,673 0 0 0.00% 0
23.03.17 44,650 1,950 285,005 0 0 0.00% 0
23.03.16 45,700 1,050 273,259 0 0 0.00% 0
23.03.15 45,200 500 242,186 0 0 0.00% 0
23.03.14 47,800 2,600 397,067 0 0 0.00% 0
23.03.13 47,650 150 204,607 0 0 0.00% 0
23.03.10 48,550 900 175,895 0 0 0.00% 0
23.03.09 48,250 300 337,231 0 0 0.00% 0
23.03.08 48,200 50 177,225 0 0 0.00% 0
23.03.07 50,400 2,200 367,024 0 0 0.00% 0
23.03.06 51,400 1,000 278,578 0 0 0.00% 0
23.03.03 49,100 2,300 871,879 0 0 0.00% 0
23.03.02 47,450 1,650 544,375 0 0 0.00% 0
23.02.28 46,300 1,150 323,348 0 0 0.00% 0
23.02.27 46,650 350 163,301 0 0 0.00% 0
23.02.24 46,600 50 143,013 0 0 0.00% 0
23.02.23 45,850 750 241,407 0 0 0.00% 0
23.02.22 47,200 1,350 217,523 0 0 0.00% 0
23.02.21 47,350 150 185,102 0 0 0.00% 0
23.02.20 47,400 50 123,477 0 0 0.00% 0
23.02.17 47,750 350 163,924 0 0 0.00% 0
23.02.16 46,300 1,450 357,491 0 0 0.00% 0
23.02.15 46,950 650 182,302 0 0 0.00% 0
23.02.14 46,200 750 323,190 0 0 0.00% 0
23.02.13 47,600 1,400 312,639 0 0 0.00% 0
23.02.10 46,400 1,200 635,926 0 0 0.00% 0
23.02.09 46,700 300 247,382 0 0 0.00% 0
23.02.08 45,200 1,500 349,690 0 0 0.00% 0
23.02.06 45,350 250 160,201 0 0 0.00% 0
23.02.03 44,700 650 194,805 0 0 0.00% 0
23.02.02 45,350 650 234,362 0 0 0.00% 0
23.02.01 44,500 850 352,497 0 0 0.00% 0
23.01.31 44,150 350 215,683 0 0 0.00% 0
23.01.30 45,150 1,000 184,477 0 0 0.00% 0
23.01.27 45,500 250 288,130 0 0 0.00% 0
23.01.25 43,100 750 164,656 0 0 0.00% 0
23.01.20 43,100 150 108,484 0 0 0.00% 0
23.01.19 42,950 600 193,505 0 0 0.00% 0
23.01.18 43,550 200 182,815 0 0 0.00% 0
23.01.17 43,750 50 148,636 0 0 0.00% 0
23.01.16 43,700 200 189,890 0 0 0.00% 0
23.01.13 43,500 350 198,964 0 0 0.00% 0
23.01.12 43,850 400 249,825 0 0 0.00% 0
23.01.11 43,450 50 165,005 0 0 0.00% 0
23.01.10 43,500 150 187,761 0 0 0.00% 0
23.01.09 43,650 1,000 337,866 0 0 0.00% 0
23.01.06 42,650 1,100 198,441 0 0 0.00% 0
23.01.05 41,550 100 197,337 0 0 0.00% 0
23.01.04 41,650 850 180,243 0 0 0.00% 0
23.01.03 42,500 150 238,529 0 0 0.00% 0
23.01.02 42,350 2,050 252,883 0 0 0.00% 0
22.12.29 40,300 1,800 290,035 0 0 0.00% 0
22.12.28 42,100 1,400 175,985 0 0 0.00% 0
22.12.27 43,500 250 119,318 0 0 0.00% 0
22.12.26 43,250 150 124,712 0 0 0.00% 0
22.12.23 43,400 700 158,734 0 0 0.00% 0
22.12.22 44,100 800 206,079 0 0 0.00% 0
22.12.21 43,300 1,050 188,435 0 0 0.00% 0
22.12.20 44,350 50 255,019 0 0 0.00% 0
22.12.19 44,300 1,050 260,530 0 0 0.00% 0
22.12.16 45,350 750 321,872 0 0 0.00% 0
22.12.15 44,600 400 227,534 0 0 0.00% 0
22.12.14 44,200 350 274,509 0 0 0.00% 0
22.12.13 43,850 1,350 337,466 0 0 0.00% 0
22.12.12 45,200 700 158,444 0 0 0.00% 0
22.12.09 45,900 250 176,987 0 0 0.00% 0
22.12.08 46,150 550 220,096 0 0 0.00% 0
22.12.07 45,600 200 136,751 0 0 0.00% 0
22.12.06 45,800 850 229,549 0 0 0.00% 0
22.12.05 46,650 1,000 202,686 0 0 0.00% 0
22.12.02 47,650 850 138,949 0 0 0.00% 0
22.12.01 48,500 500 243,614 0 0 0.00% 0
22.11.30 48,000 50 240,623 0 0 0.00% 0
22.11.29 47,950 550 142,934 0 0 0.00% 0
22.11.28 47,400 400 130,506 0 0 0.00% 0
22.11.25 47,000 200 124,053 0 0 0.00% 0
22.11.24 47,200 1,100 241,591 0 0 0.00% 0
22.11.23 48,300 1,300 250,283 0 0 0.00% 0
22.11.22 47,000 1,800 407,113 0 0 0.00% 0
22.11.21 48,800 250 192,051 0 0 0.00% 0
22.11.18 48,550 300 162,368 0 0 0.00% 0
22.11.17 48,850 450 132,261 0 0 0.00% 0
22.11.16 49,300 1,400 360,080 0 0 0.00% 0
22.11.15 50,700 300 159,033 0 0 0.00% 0
22.11.14 51,000 100 241,984 0 0 0.00% 0
22.11.11 50,900 100 308,342 0 0 0.00% 0
22.11.10 51,000 500 383,542 0 0 0.00% 0
22.11.09 51,500 600 284,811 0 0 0.00% 0
22.11.08 52,100 500 164,114 0 0 0.00% 0
22.11.07 51,600 200 181,272 0 0 0.00% 0
22.11.04 51,800 200 130,651 0 0 0.00% 0
22.11.03 52,000 0 258,300 0 0 0.00% 0
22.11.02 52,000 1,500 370,542 0 0 0.00% 0
22.11.01 50,500 1,050 260,568 0 0 0.00% 0
22.10.31 49,450 850 318,809 0 0 0.00% 0
22.10.28 50,300 2,650 535,758 0 0 0.00% 0
22.10.27 47,650 1,100 191,108 0 0 0.00% 0
22.10.26 46,550 200 226,279 0 0 0.00% 0
22.10.25 46,750 2,150 274,156 0 0 0.00% 0
22.10.24 44,600 300 288,304 0 0 0.00% 0
22.10.21 44,900 400 208,287 0 0 0.00% 0
22.10.20 44,500 900 228,558 0 0 0.00% 0
22.10.19 45,400 900 358,706 0 0 0.00% 0
22.10.18 44,500 2,200 603,264 0 0 0.00% 0
22.10.17 42,300 100 118,002 0 0 0.00% 0
22.10.14 42,200 1,150 253,257 0 0 0.00% 0
22.10.13 41,050 1,000 257,551 0 0 0.00% 0
22.10.12 42,050 450 264,082 0 0 0.00% 0
22.10.11 42,500 3,500 426,714 0 0 0.00% 0
22.10.07 46,000 0 225,122 0 0 0.00% 0
22.10.06 46,000 700 128,896 0 0 0.00% 0
22.10.05 45,300 300 202,571 0 0 0.00% 0
22.10.04 45,600 1,250 148,986 0 0 0.00% 0
22.09.30 44,350 1,800 295,165 0 0 0.00% 0
22.09.29 46,150 1,800 303,179 0 0 0.00% 0
22.09.28 44,350 2,400 268,120 0 0 0.00% 0
22.09.27 46,750 850 258,161 0 0 0.00% 0
22.09.26 45,900 2,700 310,840 0 0 0.00% 0
22.09.23 48,600 1,250 151,938 0 0 0.00% 0
22.09.22 49,850 1,150 226,464 0 0 0.00% 0
22.09.21 51,000 1,000 188,018 0 0 0.00% 0
22.09.20 52,000 800 209,719 0 0 0.00% 0
22.09.19 51,200 800 247,834 0 0 0.00% 0
22.09.16 50,400 200 525,438 0 0 0.00% 0
22.09.15 50,200 2,600 834,143 0 0 0.00% 0
22.09.14 52,800 500 226,015 0 0 0.00% 0
22.09.13 53,300 1,400 217,356 0 0 0.00% 0
22.09.08 54,700 100 287,323 0 0 0.00% 0
22.09.07 54,800 300 196,448 0 0 0.00% 0
22.09.06 54,500 1,200 157,289 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.07 08:14 더보기 >