HPSP

(403870)    I    코스닥 제조 12.06 15:33
26,900 전일 27,900 고가 27,950 상한가 36,250 거래량
(주)
743,338
1,000 -3.58% 시가 27,950 저가 26,550 하한가 19,550 거래대금
(백만)
20,079
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.06 27,900 1,000 743,338 81,174 15,454,100 18.62% 67,544,876
24.12.05 26,100 1,800 1,201,951 85,170 15,372,926 18.52% 67,626,050
24.12.04 26,000 100 561,966 85,318 15,287,756 18.42% 67,711,220
24.12.03 25,400 600 522,899 97,145 15,202,438 18.32% 67,796,538
24.12.02 26,500 1,100 662,919 129,802 15,105,293 18.20% 67,893,683
24.11.29 26,450 50 616,245 123,986 14,975,491 18.04% 68,023,485
24.11.28 26,400 50 493,920 -90,556 14,851,505 17.89% 68,147,471
24.11.27 28,750 2,350 1,147,857 -29,322 14,942,061 18.00% 68,056,915
24.11.26 28,550 200 398,153 42,024 14,971,383 18.04% 68,027,593
24.11.25 28,000 550 605,268 -120,612 14,929,359 17.99% 68,069,617
24.11.22 28,800 800 1,100,409 -52,923 15,049,971 18.15% 67,884,173
24.11.21 30,500 1,700 1,295,479 15,102,894 15,102,894 18.21% 67,831,250
24.11.20 30,900 400 933,456 0 0 0.00% 0
24.11.19 32,850 1,950 1,052,550 0 0 0.00% 0
24.11.18 34,450 1,600 917,167 0 0 0.00% 0
24.11.15 32,650 1,800 1,426,915 0 0 0.00% 0
24.11.14 33,250 650 648,292 0 0 0.00% 0
24.11.13 33,450 200 1,204,116 0 0 0.00% 0
24.11.12 33,400 50 1,091,919 0 0 0.00% 0
24.11.11 35,600 2,200 1,132,401 0 0 0.00% 0
24.11.08 35,300 300 1,184,418 0 0 0.00% 0
24.11.07 35,800 500 1,759,025 0 0 0.00% 0
24.11.06 33,900 1,900 9,369,412 0 0 0.00% 0
24.11.05 33,350 550 1,535,715 0 0 0.00% 0
24.11.04 33,100 250 2,042,481 0 0 0.00% 0
24.11.01 30,750 2,350 7,177,125 0 0 0.00% 0
24.10.31 29,350 1,400 5,113,738 0 0 0.00% 0
24.10.30 30,450 1,100 593,188 0 0 0.00% 0
24.10.29 30,700 250 272,262 0 0 0.00% 0
24.10.28 30,450 250 251,250 0 0 0.00% 0
24.10.25 30,600 150 254,469 0 0 0.00% 0
24.10.24 31,500 900 351,071 0 0 0.00% 0
24.10.23 29,200 2,300 875,017 0 0 0.00% 0
24.10.22 30,300 1,100 432,098 0 0 0.00% 0
24.10.21 30,500 200 307,578 0 0 0.00% 0
24.10.18 32,950 2,450 636,414 0 0 0.00% 0
24.10.17 31,650 1,300 551,444 0 0 0.00% 0
24.10.16 33,450 1,800 671,097 0 0 0.00% 0
24.10.15 33,150 300 643,789 0 0 0.00% 0
24.10.14 33,200 50 833,970 0 0 0.00% 0
24.10.11 30,650 2,550 1,451,611 0 0 0.00% 0
24.10.10 31,100 450 325,008 0 0 0.00% 0
24.10.08 32,250 1,150 480,138 0 0 0.00% 0
24.10.07 31,850 400 444,839 0 0 0.00% 0
24.10.04 31,750 100 420,952 0 0 0.00% 0
24.10.02 31,100 650 459,387 0 0 0.00% 0
24.09.30 31,650 550 457,735 0 0 0.00% 0
24.09.27 32,050 400 437,291 0 0 0.00% 0
24.09.26 30,900 1,150 828,272 0 0 0.00% 0
24.09.25 30,600 300 809,750 0 0 0.00% 0
24.09.24 30,500 100 679,635 0 0 0.00% 0
24.09.23 28,450 2,050 1,315,874 0 0 0.00% 0
24.09.20 27,700 750 650,177 0 0 0.00% 0
24.09.19 27,150 550 749,730 0 0 0.00% 0
24.09.13 26,050 1,100 658,218 0 0 0.00% 0
24.09.12 24,100 1,950 1,140,186 0 0 0.00% 0
24.09.11 24,050 50 470,076 0 0 0.00% 0
24.09.10 24,450 400 447,733 0 0 0.00% 0
24.09.09 24,550 100 528,508 0 0 0.00% 0
24.09.06 25,300 750 615,105 0 0 0.00% 0
24.09.05 25,700 400 740,576 0 0 0.00% 0
24.09.04 27,900 2,200 1,140,854 0 0 0.00% 0
24.09.03 29,000 1,100 618,095 0 0 0.00% 0
24.09.02 29,650 650 363,428 0 0 0.00% 0
24.08.30 28,800 850 457,433 0 0 0.00% 0
24.08.29 29,850 1,050 475,641 0 0 0.00% 0
24.08.28 29,000 850 522,008 0 0 0.00% 0
24.08.27 29,350 350 347,009 0 0 0.00% 0
24.08.26 30,000 650 525,182 0 0 0.00% 0
24.08.23 30,250 250 443,357 0 0 0.00% 0
24.08.22 30,850 600 592,749 0 0 0.00% 0
24.08.21 30,650 200 666,774 0 0 0.00% 0
24.08.20 28,600 2,050 1,081,516 0 0 0.00% 0
24.08.19 29,400 800 830,844 0 0 0.00% 0
24.08.16 28,450 950 1,141,873 0 0 0.00% 0
24.08.14 26,600 1,850 1,144,643 0 0 0.00% 0
24.08.13 27,100 500 534,549 0 0 0.00% 0
24.08.12 26,400 700 613,710 0 0 0.00% 0
24.08.09 26,050 350 891,279 0 0 0.00% 0
24.08.08 26,150 100 528,871 0 0 0.00% 0
24.08.07 25,900 250 1,156,449 0 0 0.00% 0
24.08.06 23,450 2,450 1,952,874 0 0 0.00% 0
24.08.05 29,350 5,900 2,223,214 0 0 0.00% 0
24.08.02 31,650 2,300 1,247,827 0 0 0.00% 0
24.08.01 32,450 800 952,862 0 0 0.00% 0
24.07.31 32,000 450 820,786 0 0 0.00% 0
24.07.30 32,700 700 444,488 0 0 0.00% 0
24.07.29 32,000 700 363,967 0 0 0.00% 0
24.07.26 32,550 550 590,485 0 0 0.00% 0
24.07.25 32,800 250 824,651 0 0 0.00% 0
24.07.24 34,100 1,300 1,889,191 0 0 0.00% 0
24.07.23 34,750 650 963,633 0 0 0.00% 0
24.07.22 36,300 1,550 869,187 0 0 0.00% 0
24.07.19 36,950 650 542,428 0 0 0.00% 0
24.07.18 37,200 250 1,510,354 0 0 0.00% 0
24.07.17 40,550 3,350 1,939,346 0 0 0.00% 0
24.07.16 41,300 750 752,337 0 0 0.00% 0
24.07.15 42,350 1,050 979,049 0 0 0.00% 0
24.07.12 42,850 500 1,486,570 0 0 0.00% 0
24.07.11 39,800 3,050 6,824,971 0 0 0.00% 0
24.07.10 40,200 400 475,500 0 0 0.00% 0
24.07.09 40,250 50 694,562 0 0 0.00% 0
24.07.08 38,700 1,550 1,083,676 0 0 0.00% 0
24.07.05 37,350 1,350 978,754 0 0 0.00% 0
24.07.04 36,550 800 636,873 0 0 0.00% 0
24.07.03 38,350 1,800 1,194,236 0 0 0.00% 0
24.07.02 38,900 550 679,861 0 0 0.00% 0
24.07.01 39,150 250 583,004 0 0 0.00% 0
24.06.28 39,150 0 446,813 0 0 0.00% 0
24.06.27 40,400 1,250 643,179 0 0 0.00% 0
24.06.26 41,450 1,050 840,610 0 0 0.00% 0
24.06.25 40,150 1,300 994,821 0 0 0.00% 0
24.06.24 40,300 150 802,592 0 0 0.00% 0
24.06.21 39,650 650 1,034,351 0 0 0.00% 0
24.06.20 41,150 1,500 1,025,245 0 0 0.00% 0
24.06.19 38,450 2,700 2,060,026 0 0 0.00% 0
24.06.18 38,950 500 896,184 0 0 0.00% 0
24.06.17 38,050 900 839,679 0 0 0.00% 0
24.06.14 39,200 1,150 1,672,496 0 0 0.00% 0
24.06.13 40,250 1,050 2,291,788 0 0 0.00% 0
24.06.12 40,000 250 755,830 0 0 0.00% 0
24.06.11 40,200 200 1,030,470 0 0 0.00% 0
24.06.10 39,800 400 564,554 0 0 0.00% 0
24.06.07 39,850 50 847,576 0 0 0.00% 0
24.06.05 40,350 500 966,547 0 0 0.00% 0
24.06.04 41,400 1,050 1,134,761 0 0 0.00% 0
24.06.03 42,550 1,150 970,246 0 0 0.00% 0
24.05.31 42,250 300 948,163 0 0 0.00% 0
24.05.30 43,550 1,300 1,054,532 0 0 0.00% 0
24.05.29 45,200 1,650 1,846,287 0 0 0.00% 0
24.05.28 42,300 2,900 4,804,964 0 0 0.00% 0
24.05.27 38,800 3,500 2,522,072 0 0 0.00% 0
24.05.24 41,750 2,950 2,000,153 0 0 0.00% 0
24.05.23 41,600 150 1,353,924 0 0 0.00% 0
24.05.22 42,400 800 1,235,098 0 0 0.00% 0
24.05.21 41,800 600 2,185,371 0 0 0.00% 0
24.05.20 41,250 550 1,735,206 0 0 0.00% 0
24.05.17 41,200 50 3,702,405 0 0 0.00% 0
24.05.16 36,850 4,350 4,826,324 0 0 0.00% 0
24.05.14 36,800 50 675,539 0 0 0.00% 0
24.05.13 36,050 750 1,058,192 0 0 0.00% 0
24.05.10 37,250 1,200 1,898,046 0 0 0.00% 0
24.05.09 39,300 2,050 1,721,616 0 0 0.00% 0
24.05.08 38,500 800 1,140,776 0 0 0.00% 0
24.05.07 38,250 250 1,087,118 0 0 0.00% 0
24.05.03 38,700 450 1,130,839 0 0 0.00% 0
24.05.02 39,550 850 939,110 0 0 0.00% 0
24.04.30 40,200 650 835,075 0 0 0.00% 0
24.04.29 38,700 1,500 1,896,470 0 0 0.00% 0
24.04.26 40,300 1,600 2,540,536 0 0 0.00% 0
24.04.25 42,350 2,050 1,327,069 0 0 0.00% 0
24.04.24 42,100 250 1,190,359 0 0 0.00% 0
24.04.23 43,750 1,650 1,021,224 0 0 0.00% 0
24.04.22 43,950 200 1,276,104 0 0 0.00% 0
24.04.19 44,000 50 1,762,511 0 0 0.00% 0
24.04.18 42,400 1,600 1,448,875 0 0 0.00% 0
24.04.17 41,000 1,400 2,529,675 0 0 0.00% 0
24.04.16 43,600 2,600 8,068,011 0 0 0.00% 0
24.04.15 42,950 650 1,657,679 0 0 0.00% 0
24.04.12 42,550 400 2,374,652 0 0 0.00% 0
24.04.11 44,350 1,800 1,985,996 0 0 0.00% 0
24.04.09 45,650 1,300 1,440,705 0 0 0.00% 0
24.04.08 46,700 1,050 1,067,089 0 0 0.00% 0
24.04.05 48,150 1,450 1,616,335 0 0 0.00% 0
24.04.04 48,900 750 1,883,491 0 0 0.00% 0
24.04.03 52,200 3,300 2,287,021 0 0 0.00% 0
24.04.02 51,500 700 1,743,445 0 0 0.00% 0
24.04.01 53,100 1,600 1,758,505 0 0 0.00% 0
24.03.29 53,500 400 1,804,317 0 0 0.00% 0
24.03.28 51,500 2,000 3,543,992 0 0 0.00% 0
24.03.27 51,900 400 2,393,837 0 0 0.00% 0
24.03.26 54,100 2,200 1,874,209 0 0 0.00% 0
24.03.25 52,700 1,400 956,251 0 0 0.00% 0
24.03.22 52,600 100 660,023 0 0 0.00% 0
24.03.21 51,400 1,200 1,650,201 0 0 0.00% 0
24.03.20 51,800 400 659,102 0 0 0.00% 0
24.03.19 53,000 1,200 555,774 0 0 0.00% 0
24.03.18 52,200 800 558,629 0 0 0.00% 0
24.03.15 52,100 100 855,580 0 0 0.00% 0
24.03.14 54,000 1,900 1,021,165 0 0 0.00% 0
24.03.13 55,500 1,500 1,354,624 0 0 0.00% 0
24.03.12 53,900 1,600 993,615 0 0 0.00% 0
24.03.11 54,800 900 1,180,691 0 0 0.00% 0
24.03.08 56,900 2,100 2,234,603 0 0 0.00% 0
24.03.07 58,000 1,100 1,693,859 0 0 0.00% 0
24.03.06 55,700 2,300 2,148,661 0 0 0.00% 0
24.03.05 56,000 300 1,488,667 0 0 0.00% 0
24.03.04 51,400 4,600 5,390,750 0 0 0.00% 0
24.02.29 52,400 1,000 1,510,163 0 0 0.00% 0
24.02.28 53,100 700 1,779,459 0 0 0.00% 0
24.02.27 54,400 1,300 1,631,473 0 0 0.00% 0
24.02.26 55,300 900 1,954,881 0 0 0.00% 0
24.02.23 57,700 2,400 2,109,049 0 0 0.00% 0
24.02.22 56,300 1,400 2,861,782 0 0 0.00% 0
24.02.21 56,400 100 1,453,432 0 0 0.00% 0
24.02.20 56,100 300 1,983,036 0 0 0.00% 0
24.02.19 58,500 2,400 2,321,239 0 0 0.00% 0
24.02.16 63,100 4,600 3,800,219 0 0 0.00% 0
24.02.15 61,600 1,500 5,094,530 0 0 0.00% 0
24.02.14 59,300 2,300 8,143,679 0 0 0.00% 0
24.02.13 48,950 10,350 15,524,781 0 0 0.00% 0
24.02.08 44,000 4,950 4,267,648 0 0 0.00% 0
24.02.07 46,150 2,150 1,260,952 0 0 0.00% 0
24.02.06 46,100 50 1,269,086 0 0 0.00% 0
24.02.05 46,850 750 589,692 0 0 0.00% 0
24.02.02 44,900 1,950 1,153,841 0 0 0.00% 0
24.02.01 44,950 50 1,105,571 0 0 0.00% 0
24.01.31 46,600 1,650 756,337 0 0 0.00% 0
24.01.30 46,650 50 1,338,771 0 0 0.00% 0
24.01.29 47,750 1,100 1,436,487 0 0 0.00% 0
24.01.26 48,300 550 1,339,168 0 0 0.00% 0
24.01.25 49,250 950 4,313,826 0 0 0.00% 0
24.01.24 51,000 1,750 2,456,723 0 0 0.00% 0
24.01.23 47,900 3,100 7,989,420 0 0 0.00% 0
24.01.22 47,800 100 3,344,806 0 0 0.00% 0
24.01.19 44,050 3,750 4,758,266 0 0 0.00% 0
24.01.18 41,800 2,250 1,520,206 0 0 0.00% 0
24.01.17 41,750 50 1,067,302 0 0 0.00% 0
24.01.16 41,200 550 1,034,781 0 0 0.00% 0
24.01.15 41,800 600 577,382 0 0 0.00% 0
24.01.12 42,400 600 949,228 0 0 0.00% 0
24.01.11 41,900 500 727,759 0 0 0.00% 0
24.01.10 42,200 300 683,584 0 0 0.00% 0
24.01.09 42,100 100 1,120,571 0 0 0.00% 0
24.01.08 42,100 0 762,813 0 0 0.00% 0
24.01.05 43,150 1,050 924,877 0 0 0.00% 0
24.01.04 42,800 350 1,491,815 0 0 0.00% 0
24.01.03 42,900 100 1,508,682 0 0 0.00% 0
24.01.02 43,850 950 2,009,397 0 0 0.00% 0
23.12.28 46,400 2,550 2,366,885 0 0 0.00% 0
23.12.27 46,900 500 1,663,448 0 0 0.00% 0
23.12.26 47,600 700 1,022,660 0 0 0.00% 0
23.12.22 48,950 1,350 2,226,529 0 0 0.00% 0
23.12.21 47,000 1,950 1,647,290 0 0 0.00% 0
23.12.20 45,550 1,450 2,235,360 0 0 0.00% 0
23.12.19 46,050 500 1,163,292 0 0 0.00% 0
23.12.18 46,050 0 1,050,186 0 0 0.00% 0
23.12.15 48,650 2,600 3,572,857 0 0 0.00% 0
23.12.14 43,800 4,850 5,406,225 0 0 0.00% 0
23.12.13 44,600 800 756,271 0 0 0.00% 0
23.12.12 44,000 600 1,292,644 0 0 0.00% 0
23.12.11 45,100 1,100 1,173,372 0 0 0.00% 0
23.12.08 45,100 0 2,086,350 0 0 0.00% 0
23.12.07 46,650 1,550 1,052,400 0 0 0.00% 0
23.12.06 43,900 2,750 2,650,098 0 0 0.00% 0
23.12.05 46,350 2,450 1,878,272 0 0 0.00% 0
23.12.04 47,350 1,000 2,957,174 0 0 0.00% 0
23.12.01 46,400 950 3,904,181 0 0 0.00% 0
23.11.30 42,900 3,500 4,678,561 0 0 0.00% 0
23.11.29 41,150 1,750 5,646,465 0 0 0.00% 0
23.11.28 37,850 3,300 7,411,782 0 0 0.00% 0
23.11.27 36,000 1,850 1,324,985 0 0 0.00% 0
23.11.24 35,750 250 465,830 0 0 0.00% 0
23.11.23 36,650 900 833,654 0 0 0.00% 0
23.11.22 36,600 50 724,065 0 0 0.00% 0
23.11.21 37,200 600 1,077,232 0 0 0.00% 0
23.11.20 37,050 150 828,064 0 0 0.00% 0
23.11.17 37,450 400 1,102,444 0 0 0.00% 0
23.11.16 37,600 50 957,726 0 0 0.00% 0
23.11.15 36,100 1,500 2,624,299 0 0 0.00% 0
23.11.14 35,800 300 926,495 0 0 0.00% 0
23.11.13 38,200 2,400 2,208,212 0 0 0.00% 0
23.11.10 37,300 900 1,988,491 0 0 0.00% 0
23.11.09 36,400 900 1,463,489 0 0 0.00% 0
23.11.08 37,000 600 1,907,876 0 0 0.00% 0
23.11.07 38,400 1,400 3,770,613 0 0 0.00% 0
23.11.06 35,700 2,700 3,737,279 0 0 0.00% 0
23.11.03 35,300 400 1,509,926 0 0 0.00% 0
23.11.02 32,750 2,550 3,255,012 0 0 0.00% 0
23.11.01 31,150 1,600 1,520,979 0 0 0.00% 0
23.10.31 34,050 2,900 2,309,011 0 0 0.00% 0
23.10.30 34,100 50 1,503,419 0 0 0.00% 0
23.10.27 32,550 1,550 3,678,076 0 0 0.00% 0
23.10.26 37,400 4,850 5,259,764 0 0 0.00% 0
23.10.25 35,250 2,150 8,366,904 0 0 0.00% 0
23.10.24 33,450 1,800 2,318,508 0 0 0.00% 0
23.10.23 33,350 100 1,060,277 0 0 0.00% 0
23.10.20 33,250 100 1,283,142 0 0 0.00% 0
23.10.19 35,050 1,800 1,433,285 0 0 0.00% 0
23.10.18 35,300 250 1,279,641 0 0 0.00% 0
23.10.17 34,100 1,200 2,041,973 0 0 0.00% 0
23.10.16 35,200 1,100 2,462,309 0 0 0.00% 0
23.10.13 32,850 2,350 6,078,414 0 0 0.00% 0
23.10.12 31,850 1,000 894,029 0 0 0.00% 0
23.10.11 30,650 1,200 652,492 0 0 0.00% 0
23.10.10 31,800 1,150 823,727 0 0 0.00% 0
23.10.06 31,300 500 476,202 0 0 0.00% 0
23.10.05 31,500 200 765,576 0 0 0.00% 0
23.10.04 30,150 1,350 1,387,134 0 0 0.00% 0
23.09.27 30,750 600 762,172 0 0 0.00% 0
23.09.26 31,600 850 661,709 0 0 0.00% 0
23.09.25 30,600 1,000 823,518 0 0 0.00% 0
23.09.22 29,900 700 546,658 0 0 0.00% 0
23.09.21 30,550 650 665,052 0 0 0.00% 0
23.09.20 30,300 250 533,312 0 0 0.00% 0
23.09.19 31,650 1,350 1,037,685 0 0 0.00% 0
23.09.18 33,700 2,050 1,116,116 0 0 0.00% 0
23.09.15 32,700 1,000 2,097,051 0 0 0.00% 0
23.09.14 31,400 1,300 1,182,756 0 0 0.00% 0
23.09.13 33,700 2,300 1,682,609 0 0 0.00% 0
23.09.12 32,800 900 1,041,385 0 0 0.00% 0
23.09.11 33,900 1,100 1,337,029 0 0 0.00% 0
23.09.08 34,400 500 1,107,089 0 0 0.00% 0
23.09.07 34,100 300 1,642,606 0 0 0.00% 0
23.09.06 35,350 1,250 1,566,462 0 0 0.00% 0
23.09.05 36,400 1,050 5,399,972 0 0 0.00% 0
23.09.04 34,550 1,850 4,492,518 0 0 0.00% 0
23.09.01 32,700 1,850 2,145,175 0 0 0.00% 0
23.08.31 32,650 50 685,176 0 0 0.00% 0
23.08.30 31,850 800 777,682 0 0 0.00% 0
23.08.29 31,900 50 926,830 0 0 0.00% 0
23.08.28 31,700 200 447,456 0 0 0.00% 0
23.08.25 32,550 850 505,513 0 0 0.00% 0
23.08.24 31,650 900 1,446,351 0 0 0.00% 0
23.08.23 32,300 650 925,969 0 0 0.00% 0
23.08.22 34,500 2,200 1,842,309 0 0 0.00% 0
23.08.21 33,150 1,350 1,733,639 0 0 0.00% 0
23.08.18 31,550 1,600 2,767,507 0 0 0.00% 0
23.08.17 31,350 200 1,084,249 0 0 0.00% 0
23.08.16 31,600 250 1,238,426 0 0 0.00% 0
23.08.14 31,850 250 780,591 0 0 0.00% 0
23.08.11 32,100 250 1,207,949 0 0 0.00% 0
23.08.10 35,300 3,200 3,583,687 0 0 0.00% 0
23.08.09 36,100 800 1,118,280 0 0 0.00% 0
23.08.08 36,150 50 1,536,123 0 0 0.00% 0
23.08.07 36,700 550 944,196 0 0 0.00% 0
23.08.04 36,300 400 1,561,945 0 0 0.00% 0
23.08.03 34,300 2,000 1,854,275 0 0 0.00% 0
23.08.02 37,950 3,650 2,227,938 0 0 0.00% 0
23.08.01 37,250 700 4,228,868 0 0 0.00% 0
23.07.31 35,900 1,350 5,956,298 0 0 0.00% 0
23.07.28 35,000 900 2,823,863 0 0 0.00% 0
23.07.27 33,650 1,350 2,612,083 0 0 0.00% 0
23.07.26 34,350 900 3,512,752 0 0 0.00% 0
23.07.25 34,550 200 3,056,225 0 0 0.00% 0
23.07.24 34,250 300 1,787,977 0 0 0.00% 0
23.07.21 36,150 1,900 1,589,600 0 0 0.00% 0
23.07.20 35,500 650 1,424,213 0 0 0.00% 0
23.07.19 35,500 0 2,943,752 0 0 0.00% 0
23.07.18 35,650 150 2,039,620 0 0 0.00% 0
23.07.17 35,300 350 2,893,725 0 0 0.00% 0
23.07.14 30,250 5,050 10,271,152 0 0 0.00% 0
23.07.13 28,150 2,100 3,627,368 0 0 0.00% 0
23.07.12 27,200 950 928,169 0 0 0.00% 0
23.07.11 26,950 250 602,668 0 0 0.00% 0
23.07.10 27,350 400 1,139,516 0 0 0.00% 0
23.07.07 27,250 100 981,135 0 0 0.00% 0
23.07.06 27,800 550 1,027,680 0 0 0.00% 0
23.07.05 28,950 1,150 1,117,765 0 0 0.00% 0
23.07.04 28,900 50 830,088 0 0 0.00% 0
23.07.03 28,500 400 795,071 0 0 0.00% 0
23.06.30 28,850 350 996,955 0 0 0.00% 0
23.06.29 29,100 250 1,159,927 0 0 0.00% 0
23.06.28 29,900 800 716,316 0 0 0.00% 0
23.06.27 29,600 300 578,964 0 0 0.00% 0
23.06.26 29,750 150 694,958 0 0 0.00% 0
23.06.23 29,000 750 911,695 0 0 0.00% 0
23.06.22 28,900 100 1,047,250 0 0 0.00% 0
23.06.21 30,300 1,400 1,123,312 0 0 0.00% 0
23.06.20 30,500 200 1,321,879 0 0 0.00% 0
23.06.19 31,450 950 1,672,695 0 0 0.00% 0
23.06.16 30,800 650 1,763,311 0 0 0.00% 0
23.06.15 28,750 2,050 4,884,269 0 0 0.00% 0
23.06.14 29,100 350 1,517,609 0 0 0.00% 0
23.06.13 27,750 1,350 2,382,801 0 0 0.00% 0
23.06.12 28,800 1,050 1,325,944 0 0 0.00% 0
23.06.09 27,050 1,750 2,177,487 0 0 0.00% 0
23.06.08 27,200 150 1,129,271 0 0 0.00% 0
23.06.07 27,250 50 856,187 0 0 0.00% 0
23.06.05 27,800 550 1,325,416 0 0 0.00% 0
23.06.02 28,950 1,150 3,224,943 0 0 0.00% 0
23.06.01 27,300 1,650 3,170,991 0 0 0.00% 0
23.05.31 26,150 1,150 3,585,671 0 0 0.00% 0
23.05.30 25,900 250 2,240,048 0 0 0.00% 0
23.05.26 24,150 1,750 7,907,737 0 0 0.00% 0
23.05.25 23,750 400 1,686,280 0 0 0.00% 0
23.05.24 24,050 300 718,252 0 0 0.00% 0
23.05.23 24,450 400 1,369,385 0 0 0.00% 0
23.05.22 24,500 50 1,609,795 0 0 0.00% 0
23.05.19 23,750 750 5,325,165 0 0 0.00% 0
23.05.18 23,450 300 1,203,610 0 0 0.00% 0
23.05.17 22,500 950 1,213,070 0 0 0.00% 0
23.05.16 23,150 650 1,945,105 0 0 0.00% 0
23.05.15 23,750 600 1,145,860 0 0 0.00% 0
23.05.12 22,750 1,000 1,759,882 0 0 0.00% 0
23.05.11 22,800 50 912,834 0 0 0.00% 0
23.05.10 22,650 150 1,817,637 0 0 0.00% 0
23.05.09 21,750 900 993,573 0 0 0.00% 0
23.05.08 22,700 950 2,005,478 0 0 0.00% 0
23.05.04 22,850 150 1,455,000 0 0 0.00% 0
23.05.03 22,250 600 2,013,489 0 0 0.00% 0
23.05.02 21,500 750 1,290,449 0 0 0.00% 0
23.04.28 22,000 500 1,411,917 0 0 0.00% 0
23.04.27 21,150 850 1,436,957 0 0 0.00% 0
23.04.26 20,600 550 1,354,612 0 0 0.00% 0
23.04.25 20,850 250 1,115,760 0 0 0.00% 0
23.04.24 22,050 1,200 1,648,476 0 0 0.00% 0
23.04.21 20,150 1,450 3,387,375 0 0 0.00% 0
23.04.20 20,750 350 752,119 0 0 0.00% 0
23.04.19 20,900 150 1,134,566 0 0 0.00% 0
23.04.18 21,600 700 1,780,492 0 0 0.00% 0
23.04.17 21,900 300 1,362,142 0 0 0.00% 0
23.04.14 23,000 1,100 1,568,575 0 0 0.00% 0
23.04.13 22,200 800 3,018,017 0 0 0.00% 0
23.04.12 22,250 50 2,368,547 0 0 0.00% 0
23.04.11 23,250 1,000 4,906,383 0 0 0.00% 0
23.04.10 24,450 1,200 1,142,885 0 0 0.00% 0
23.04.07 23,250 1,200 3,168,440 0 0 0.00% 0
23.04.06 24,750 1,500 811,352 0 0 0.00% 0
23.04.05 24,100 650 617,370 0 0 0.00% 0
23.04.04 25,650 1,550 743,712 0 0 0.00% 0
23.04.03 25,050 600 898,205 0 0 0.00% 0
23.03.31 26,050 1,000 991,447 0 0 0.00% 0
23.03.30 26,650 600 1,493,773 0 0 0.00% 0
23.03.29 27,100 450 1,206,254 0 0 0.00% 0
23.03.28 26,650 450 2,788,915 0 0 0.00% 0
23.03.27 26,300 350 1,753,891 0 0 0.00% 0
23.03.24 24,150 2,150 6,564,620 0 0 0.00% 0
23.03.23 23,050 1,100 3,371,255 0 0 0.00% 0
23.03.22 21,400 1,650 5,087,099 0 0 0.00% 0
23.03.21 23,200 1,800 5,229,443 0 0 0.00% 0
23.03.20 18,580 4,620 10,813,134 0 0 0.00% 0
23.03.17 16,220 2,360 4,572,468 0 0 0.00% 0
23.03.16 64,000 220 1,951,778 0 0 0.00% 0
23.03.15 59,000 5,000 466,126 0 0 0.00% 0
23.03.14 62,100 3,100 313,413 0 0 0.00% 0
23.03.13 62,700 600 196,097 0 0 0.00% 0
23.03.10 66,500 3,800 212,681 0 0 0.00% 0
23.03.09 66,200 300 157,272 0 0 0.00% 0
23.03.08 67,100 900 183,376 0 0 0.00% 0
23.03.07 68,900 1,800 247,588 0 0 0.00% 0
23.03.06 65,700 3,200 615,303 0 0 0.00% 0
23.03.03 62,700 2,900 643,128 0 0 0.00% 0
23.03.02 60,600 2,100 652,181 0 0 0.00% 0
23.02.28 60,600 0 109,930 0 0 0.00% 0
23.02.27 58,800 1,900 98,352 0 0 0.00% 0
23.02.24 59,300 500 81,973 0 0 0.00% 0
23.02.23 58,100 1,200 81,369 0 0 0.00% 0
23.02.22 60,300 2,200 144,695 0 0 0.00% 0
23.02.21 61,500 1,200 125,352 0 0 0.00% 0
23.02.20 61,600 100 144,807 0 0 0.00% 0
23.02.17 61,700 100 128,669 0 0 0.00% 0
23.02.16 61,500 200 130,467 0 0 0.00% 0
23.02.15 62,000 500 225,106 0 0 0.00% 0
23.02.14 62,100 100 131,123 0 0 0.00% 0
23.02.13 63,000 900 150,581 0 0 0.00% 0
23.02.10 64,900 1,900 196,162 0 0 0.00% 0
23.02.09 63,800 1,100 167,398 0 0 0.00% 0
23.02.08 59,700 4,100 365,040 0 0 0.00% 0
23.02.06 60,300 1,800 92,245 0 0 0.00% 0
23.02.03 60,300 0 98,247 0 0 0.00% 0
23.02.02 57,400 2,900 380,148 0 0 0.00% 0
23.02.01 57,000 400 137,693 0 0 0.00% 0
23.01.31 56,600 400 115,803 0 0 0.00% 0
23.01.30 57,900 1,300 157,078 0 0 0.00% 0
23.01.27 58,100 300 101,879 0 0 0.00% 0
23.01.25 58,000 1,100 265,968 0 0 0.00% 0
23.01.20 58,000 200 123,347 0 0 0.00% 0
23.01.19 58,200 100 118,737 0 0 0.00% 0
23.01.18 58,300 500 143,700 0 0 0.00% 0
23.01.17 58,800 100 398,634 0 0 0.00% 0
23.01.16 58,700 800 609,147 0 0 0.00% 0
23.01.13 57,900 3,000 279,671 0 0 0.00% 0
23.01.12 54,900 1,500 149,887 0 0 0.00% 0
23.01.11 53,400 500 155,807 0 0 0.00% 0
23.01.10 53,900 1,700 103,729 0 0 0.00% 0
23.01.09 55,600 100 71,908 0 0 0.00% 0
23.01.06 55,500 1,600 139,273 0 0 0.00% 0
23.01.05 53,900 1,500 118,145 0 0 0.00% 0
23.01.04 55,400 2,900 164,643 0 0 0.00% 0
23.01.03 52,500 900 70,314 0 0 0.00% 0
23.01.02 53,400 100 64,365 0 0 0.00% 0
22.12.29 53,500 2,400 79,101 0 0 0.00% 0
22.12.28 55,900 2,000 118,308 0 0 0.00% 0
22.12.27 57,900 2,200 124,328 0 0 0.00% 0
22.12.26 55,700 300 111,757 0 0 0.00% 0
22.12.23 55,400 1,900 123,270 0 0 0.00% 0
22.12.22 57,300 600 85,859 0 0 0.00% 0
22.12.21 56,700 700 51,884 0 0 0.00% 0
22.12.20 57,400 200 58,611 0 0 0.00% 0
22.12.19 57,200 200 53,729 0 0 0.00% 0
22.12.16 57,400 800 48,917 0 0 0.00% 0
22.12.15 58,200 800 51,479 0 0 0.00% 0
22.12.14 59,000 1,000 106,169 0 0 0.00% 0
22.12.13 58,000 1,100 133,297 0 0 0.00% 0
22.12.12 59,100 2,000 66,032 0 0 0.00% 0
22.12.09 61,100 700 201,313 0 0 0.00% 0
22.12.08 60,400 400 348,064 0 0 0.00% 0
22.12.07 60,000 300 103,144 0 0 0.00% 0
22.12.06 60,300 2,700 142,156 0 0 0.00% 0
22.12.05 63,000 700 76,404 0 0 0.00% 0
22.12.02 62,300 1,400 99,281 0 0 0.00% 0
22.12.01 63,700 2,800 143,131 0 0 0.00% 0
22.11.30 60,900 2,200 218,105 0 0 0.00% 0
22.11.29 58,700 800 111,364 0 0 0.00% 0
22.11.28 59,500 1,700 98,662 0 0 0.00% 0
22.11.25 61,200 100 107,472 0 0 0.00% 0
22.11.24 61,100 2,500 123,403 0 0 0.00% 0
22.11.23 58,600 0 98,230 0 0 0.00% 0
22.11.22 58,600 1,500 123,613 0 0 0.00% 0
22.11.21 60,100 2,700 180,581 0 0 0.00% 0
22.11.18 62,800 4,200 261,345 0 0 0.00% 0
22.11.17 67,000 900 227,457 0 0 0.00% 0
22.11.16 66,100 700 150,297 0 0 0.00% 0
22.11.15 66,800 4,200 220,200 0 0 0.00% 0
22.11.14 62,600 5,300 331,731 0 0 0.00% 0
22.11.11 67,900 2,700 223,398 0 0 0.00% 0
22.11.10 65,200 800 94,938 0 0 0.00% 0
22.11.09 66,000 1,000 114,764 0 0 0.00% 0
22.11.08 65,000 1,100 214,457 0 0 0.00% 0
22.11.07 63,900 4,900 440,445 0 0 0.00% 0
22.11.04 59,000 1,600 107,807 0 0 0.00% 0
22.11.03 57,400 200 65,451 0 0 0.00% 0
22.11.02 57,200 1,600 134,758 0 0 0.00% 0
22.11.01 58,800 500 56,875 0 0 0.00% 0
22.10.31 58,300 1,300 93,569 0 0 0.00% 0
22.10.28 57,000 0 129,732 0 0 0.00% 0
22.10.27 57,000 900 124,514 0 0 0.00% 0
22.10.26 57,900 500 132,165 0 0 0.00% 0
22.10.25 58,400 1,000 199,727 0 0 0.00% 0
22.10.24 57,400 3,000 204,022 0 0 0.00% 0
22.10.21 54,400 1,400 148,816 0 0 0.00% 0
22.10.20 53,000 300 187,680 0 0 0.00% 0
22.10.19 52,700 2,300 187,093 0 0 0.00% 0
22.10.18 55,000 2,700 276,356 0 0 0.00% 0
22.10.17 52,300 600 927,870 0 0 0.00% 0
22.10.14 52,900 1,500 134,394 0 0 0.00% 0
22.10.13 51,400 3,500 118,202 0 0 0.00% 0
22.10.12 54,900 1,200 192,215 0 0 0.00% 0
22.10.11 56,100 1,400 214,581 0 0 0.00% 0
22.10.07 57,500 2,500 165,670 0 0 0.00% 0
22.10.06 60,000 500 178,600 0 0 0.00% 0
22.10.05 59,500 100 293,834 0 0 0.00% 0
22.10.04 59,400 4,200 338,519 0 0 0.00% 0
22.09.30 55,200 200 369,005 0 0 0.00% 0
22.09.29 55,400 3,200 286,690 0 0 0.00% 0
22.09.28 58,600 1,200 216,716 0 0 0.00% 0
22.09.27 59,800 1,300 125,575 0 0 0.00% 0
22.09.26 58,500 4,600 226,736 0 0 0.00% 0
22.09.23 63,100 1,400 297,149 0 0 0.00% 0
22.09.22 64,500 900 101,093 0 0 0.00% 0
22.09.21 65,400 600 242,730 0 0 0.00% 0
22.09.20 64,800 2,300 176,352 0 0 0.00% 0
22.09.19 62,500 2,300 237,185 0 0 0.00% 0
22.09.16 64,800 3,400 185,257 0 0 0.00% 0
22.09.15 68,200 1,300 188,490 0 0 0.00% 0
22.09.14 69,500 300 259,551 0 0 0.00% 0
22.09.13 69,200 2,800 588,024 0 0 0.00% 0
22.09.08 66,400 3,700 414,077 0 0 0.00% 0
22.09.07 62,700 100 139,482 0 0 0.00% 0
22.09.06 62,600 2,800 166,274 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.07 01:39 더보기 >