하이소닉
(106080) I 코스닥 제조 09.20 15:332,910 | 전일 | 2,930 | 고가 | 2,975 | 상한가 | 3,805 |
거래량 (주) |
23,341 |
20 -0.68% | 시가 | 2,900 | 저가 | 2,805 | 하한가 | 2,055 |
거래대금 (백만) |
68 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.20 | 2,930 | 20 | 23,341 | -13,910 | 72,423 | 0.46% | 15,663,042 |
24.09.19 | 3,005 | 75 | 37,257 | 13,072 | 86,333 | 0.55% | 15,649,132 |
24.09.13 | 2,980 | 25 | 116,470 | 20,664 | 73,261 | 0.47% | 15,662,204 |
24.09.12 | 3,000 | 20 | 145,935 | -10,709 | 52,597 | 0.33% | 15,682,868 |
24.09.11 | 3,650 | 650 | 1,228,638 | 10,295 | 63,306 | 0.40% | 15,672,159 |
24.09.10 | 3,680 | 30 | 65,903 | 17,828 | 53,011 | 0.34% | 15,682,454 |
24.09.09 | 3,915 | 235 | 84,989 | 1,416 | 35,183 | 0.22% | 15,700,282 |
24.09.06 | 4,035 | 120 | 30,810 | -650 | 33,767 | 0.21% | 15,701,698 |
24.09.05 | 4,115 | 80 | 6,738 | 34,417 | 34,417 | 0.22% | 15,701,048 |
24.09.04 | 4,380 | 265 | 15,949 | 0 | 0 | 0.00% | 0 |
24.09.03 | 4,385 | 5 | 5,344 | 0 | 0 | 0.00% | 0 |
24.09.02 | 4,265 | 120 | 12,922 | 0 | 0 | 0.00% | 0 |
24.08.30 | 4,380 | 115 | 10,753 | 0 | 0 | 0.00% | 0 |
24.08.29 | 4,455 | 75 | 9,391 | 0 | 0 | 0.00% | 0 |
24.08.28 | 4,450 | 5 | 57,675 | 0 | 0 | 0.00% | 0 |
24.08.27 | 4,540 | 90 | 13,148 | 0 | 0 | 0.00% | 0 |
24.08.26 | 4,585 | 45 | 7,603 | 0 | 0 | 0.00% | 0 |
24.08.23 | 4,550 | 35 | 17,442 | 0 | 0 | 0.00% | 0 |
24.08.22 | 4,645 | 95 | 7,795 | 0 | 0 | 0.00% | 0 |
24.08.21 | 4,610 | 35 | 5,898 | 0 | 0 | 0.00% | 0 |
24.08.20 | 4,560 | 50 | 18,838 | 0 | 0 | 0.00% | 0 |
24.08.19 | 4,795 | 235 | 38,623 | 0 | 0 | 0.00% | 0 |
24.08.16 | 4,785 | 10 | 17,081 | 0 | 0 | 0.00% | 0 |
24.08.14 | 4,640 | 145 | 25,000 | 0 | 0 | 0.00% | 0 |
24.08.13 | 4,805 | 165 | 24,900 | 0 | 0 | 0.00% | 0 |
24.08.12 | 4,730 | 75 | 37,172 | 0 | 0 | 0.00% | 0 |
24.08.09 | 4,695 | 35 | 23,143 | 0 | 0 | 0.00% | 0 |
24.08.08 | 4,750 | 55 | 30,919 | 0 | 0 | 0.00% | 0 |
24.08.07 | 5,030 | 280 | 60,461 | 0 | 0 | 0.00% | 0 |
24.08.06 | 5,270 | 240 | 82,731 | 0 | 0 | 0.00% | 0 |
24.08.05 | 5,520 | 250 | 41,494 | 0 | 0 | 0.00% | 0 |
24.08.02 | 5,570 | 50 | 56,350 | 0 | 0 | 0.00% | 0 |
24.08.01 | 5,330 | 240 | 45,015 | 0 | 0 | 0.00% | 0 |
24.07.31 | 5,530 | 200 | 24,488 | 0 | 0 | 0.00% | 0 |
24.07.30 | 5,580 | 50 | 23,185 | 0 | 0 | 0.00% | 0 |
24.07.29 | 5,580 | 0 | 46,015 | 0 | 0 | 0.00% | 0 |
24.07.26 | 5,800 | 220 | 41,736 | 0 | 0 | 0.00% | 0 |
24.07.25 | 5,980 | 180 | 31,600 | 0 | 0 | 0.00% | 0 |
24.07.24 | 5,530 | 450 | 98,091 | 0 | 0 | 0.00% | 0 |
24.07.23 | 5,620 | 90 | 88,339 | 0 | 0 | 0.00% | 0 |
24.07.22 | 5,990 | 370 | 117,345 | 0 | 0 | 0.00% | 0 |
24.07.19 | 6,020 | 30 | 11,045 | 0 | 0 | 0.00% | 0 |
24.07.18 | 6,210 | 190 | 34,065 | 0 | 0 | 0.00% | 0 |
24.07.17 | 6,300 | 90 | 19,856 | 0 | 0 | 0.00% | 0 |
24.07.16 | 6,360 | 60 | 47,828 | 0 | 0 | 0.00% | 0 |
24.07.15 | 6,040 | 320 | 42,786 | 0 | 0 | 0.00% | 0 |
24.07.12 | 6,050 | 10 | 27,352 | 0 | 0 | 0.00% | 0 |
24.07.11 | 6,060 | 10 | 47,370 | 0 | 0 | 0.00% | 0 |
24.07.10 | 6,100 | 40 | 32,833 | 0 | 0 | 0.00% | 0 |
24.07.09 | 5,860 | 240 | 65,805 | 0 | 0 | 0.00% | 0 |
24.07.08 | 6,300 | 440 | 133,591 | 0 | 0 | 0.00% | 0 |
24.07.05 | 5,870 | 430 | 121,094 | 0 | 0 | 0.00% | 0 |
24.07.04 | 6,020 | 150 | 86,738 | 0 | 0 | 0.00% | 0 |
24.07.03 | 5,980 | 40 | 170,722 | 0 | 0 | 0.00% | 0 |
24.07.02 | 5,400 | 580 | 741,455 | 0 | 0 | 0.00% | 0 |
24.07.01 | 4,405 | 995 | 969,646 | 0 | 0 | 0.00% | 0 |
24.06.28 | 4,140 | 265 | 36,137 | 0 | 0 | 0.00% | 0 |
24.06.27 | 3,960 | 180 | 41,028 | 0 | 0 | 0.00% | 0 |
24.06.26 | 4,015 | 55 | 5,274 | 0 | 0 | 0.00% | 0 |
24.06.25 | 3,920 | 95 | 9,296 | 0 | 0 | 0.00% | 0 |
24.06.24 | 4,150 | 230 | 50,236 | 0 | 0 | 0.00% | 0 |
24.06.21 | 4,270 | 120 | 32,777 | 0 | 0 | 0.00% | 0 |
24.06.20 | 4,220 | 50 | 23,067 | 0 | 0 | 0.00% | 0 |
24.06.19 | 4,625 | 405 | 75,570 | 0 | 0 | 0.00% | 0 |
24.06.18 | 4,750 | 125 | 268,722 | 0 | 0 | 0.00% | 0 |
24.06.17 | 4,485 | 265 | 90,554 | 0 | 0 | 0.00% | 0 |
24.06.14 | 4,665 | 180 | 76,530 | 0 | 0 | 0.00% | 0 |
24.06.13 | 4,225 | 440 | 326,407 | 0 | 0 | 0.00% | 0 |
24.06.12 | 4,030 | 195 | 46,763 | 0 | 0 | 0.00% | 0 |
24.06.11 | 4,100 | 70 | 15,289 | 0 | 0 | 0.00% | 0 |
24.06.10 | 3,920 | 180 | 49,806 | 0 | 0 | 0.00% | 0 |
24.06.07 | 3,865 | 55 | 67,475 | 0 | 0 | 0.00% | 0 |
24.06.05 | 4,000 | 135 | 19,449 | 0 | 0 | 0.00% | 0 |
24.06.04 | 3,955 | 45 | 15,208 | 0 | 0 | 0.00% | 0 |
24.06.03 | 4,000 | 45 | 8,168 | 0 | 0 | 0.00% | 0 |
24.05.31 | 3,895 | 105 | 16,794 | 0 | 0 | 0.00% | 0 |
24.05.30 | 3,790 | 105 | 37,941 | 0 | 0 | 0.00% | 0 |
24.05.29 | 3,850 | 60 | 57,552 | 0 | 0 | 0.00% | 0 |
24.05.28 | 3,940 | 90 | 21,856 | 0 | 0 | 0.00% | 0 |
24.05.27 | 4,020 | 80 | 17,658 | 0 | 0 | 0.00% | 0 |
24.05.24 | 3,960 | 60 | 41,912 | 0 | 0 | 0.00% | 0 |
24.05.23 | 3,925 | 35 | 29,818 | 0 | 0 | 0.00% | 0 |
24.05.22 | 3,920 | 5 | 27,144 | 0 | 0 | 0.00% | 0 |
24.05.21 | 3,970 | 50 | 16,095 | 0 | 0 | 0.00% | 0 |
24.05.20 | 4,000 | 30 | 29,052 | 0 | 0 | 0.00% | 0 |
24.05.17 | 3,970 | 30 | 235,622 | 0 | 0 | 0.00% | 0 |
24.05.16 | 3,800 | 170 | 63,481 | 0 | 0 | 0.00% | 0 |
24.05.14 | 3,800 | 0 | 43,036 | 0 | 0 | 0.00% | 0 |
24.05.13 | 3,745 | 55 | 57,956 | 0 | 0 | 0.00% | 0 |
24.05.10 | 4,050 | 305 | 93,724 | 0 | 0 | 0.00% | 0 |
24.05.09 | 4,070 | 20 | 22,342 | 0 | 0 | 0.00% | 0 |
24.05.08 | 4,250 | 180 | 29,791 | 0 | 0 | 0.00% | 0 |
24.05.07 | 4,100 | 150 | 61,760 | 0 | 0 | 0.00% | 0 |
24.05.03 | 4,320 | 220 | 44,895 | 0 | 0 | 0.00% | 0 |
24.05.02 | 4,455 | 135 | 40,494 | 0 | 0 | 0.00% | 0 |
24.04.30 | 4,320 | 135 | 15,399 | 0 | 0 | 0.00% | 0 |
24.04.29 | 4,440 | 120 | 24,204 | 0 | 0 | 0.00% | 0 |
24.04.26 | 4,620 | 180 | 18,565 | 0 | 0 | 0.00% | 0 |
24.04.25 | 4,600 | 20 | 22,675 | 0 | 0 | 0.00% | 0 |
24.04.24 | 4,520 | 80 | 24,940 | 0 | 0 | 0.00% | 0 |
24.04.23 | 4,400 | 120 | 13,259 | 0 | 0 | 0.00% | 0 |
24.04.22 | 4,520 | 120 | 20,643 | 0 | 0 | 0.00% | 0 |
24.04.19 | 4,520 | 0 | 28,924 | 0 | 0 | 0.00% | 0 |
24.04.18 | 4,490 | 30 | 12,704 | 0 | 0 | 0.00% | 0 |
24.04.17 | 4,520 | 30 | 24,284 | 0 | 0 | 0.00% | 0 |
24.04.16 | 4,700 | 180 | 16,096 | 0 | 0 | 0.00% | 0 |
24.04.15 | 4,700 | 0 | 22,130 | 0 | 0 | 0.00% | 0 |
24.04.12 | 4,700 | 0 | 32,527 | 0 | 0 | 0.00% | 0 |
24.04.11 | 4,600 | 100 | 59,961 | 0 | 0 | 0.00% | 0 |
24.04.09 | 4,600 | 0 | 19,104 | 0 | 0 | 0.00% | 0 |
24.04.08 | 4,785 | 185 | 47,741 | 0 | 0 | 0.00% | 0 |
24.04.05 | 4,950 | 165 | 40,355 | 0 | 0 | 0.00% | 0 |
24.04.04 | 4,950 | 0 | 45,302 | 0 | 0 | 0.00% | 0 |
24.04.03 | 5,070 | 120 | 55,914 | 0 | 0 | 0.00% | 0 |
24.04.02 | 5,260 | 190 | 52,091 | 0 | 0 | 0.00% | 0 |
24.04.01 | 5,620 | 360 | 103,128 | 0 | 0 | 0.00% | 0 |
24.03.29 | 4,900 | 720 | 836,645 | 0 | 0 | 0.00% | 0 |
24.03.28 | 4,790 | 110 | 118,679 | 0 | 0 | 0.00% | 0 |
24.03.27 | 4,865 | 75 | 105,302 | 0 | 0 | 0.00% | 0 |
24.03.26 | 4,660 | 205 | 71,855 | 0 | 0 | 0.00% | 0 |
24.03.25 | 4,785 | 125 | 37,260 | 0 | 0 | 0.00% | 0 |
24.03.22 | 4,725 | 60 | 73,803 | 0 | 0 | 0.00% | 0 |
24.03.21 | 4,885 | 160 | 163,705 | 0 | 0 | 0.00% | 0 |
24.03.20 | 4,840 | 45 | 36,700 | 0 | 0 | 0.00% | 0 |
24.03.19 | 5,060 | 220 | 43,798 | 0 | 0 | 0.00% | 0 |
24.03.18 | 5,070 | 10 | 23,766 | 0 | 0 | 0.00% | 0 |
24.03.15 | 5,100 | 30 | 36,687 | 0 | 0 | 0.00% | 0 |
24.03.14 | 4,995 | 105 | 22,943 | 0 | 0 | 0.00% | 0 |
24.03.13 | 4,920 | 75 | 15,389 | 0 | 0 | 0.00% | 0 |
24.03.12 | 4,950 | 30 | 19,076 | 0 | 0 | 0.00% | 0 |
24.03.11 | 5,000 | 50 | 46,579 | 0 | 0 | 0.00% | 0 |
24.03.08 | 4,820 | 180 | 68,278 | 0 | 0 | 0.00% | 0 |
24.03.07 | 4,855 | 35 | 28,511 | 0 | 0 | 0.00% | 0 |
24.03.06 | 4,715 | 140 | 46,718 | 0 | 0 | 0.00% | 0 |
24.03.05 | 5,130 | 415 | 102,175 | 0 | 0 | 0.00% | 0 |
24.03.04 | 5,320 | 190 | 86,655 | 0 | 0 | 0.00% | 0 |
24.02.29 | 5,400 | 80 | 53,887 | 0 | 0 | 0.00% | 0 |
24.02.28 | 5,420 | 20 | 32,582 | 0 | 0 | 0.00% | 0 |
24.02.27 | 5,580 | 160 | 42,561 | 0 | 0 | 0.00% | 0 |
24.02.26 | 5,740 | 160 | 88,115 | 0 | 0 | 0.00% | 0 |
24.02.23 | 5,270 | 470 | 121,959 | 0 | 0 | 0.00% | 0 |
24.02.22 | 5,160 | 110 | 54,787 | 0 | 0 | 0.00% | 0 |
24.02.21 | 5,100 | 60 | 21,092 | 0 | 0 | 0.00% | 0 |
24.02.20 | 4,975 | 125 | 80,999 | 0 | 0 | 0.00% | 0 |
24.02.19 | 5,220 | 245 | 45,842 | 0 | 0 | 0.00% | 0 |
24.02.16 | 5,200 | 20 | 69,749 | 0 | 0 | 0.00% | 0 |
24.02.15 | 5,200 | 0 | 40,895 | 0 | 0 | 0.00% | 0 |
24.02.14 | 5,270 | 70 | 25,616 | 0 | 0 | 0.00% | 0 |
24.02.13 | 5,260 | 10 | 42,400 | 0 | 0 | 0.00% | 0 |
24.02.08 | 5,290 | 30 | 48,047 | 0 | 0 | 0.00% | 0 |
24.02.07 | 4,820 | 470 | 34,935 | 0 | 0 | 0.00% | 0 |
24.02.06 | 4,945 | 125 | 62,506 | 0 | 0 | 0.00% | 0 |
24.02.05 | 5,280 | 335 | 47,257 | 0 | 0 | 0.00% | 0 |
24.02.02 | 5,240 | 40 | 28,388 | 0 | 0 | 0.00% | 0 |
24.02.01 | 4,865 | 375 | 63,328 | 0 | 0 | 0.00% | 0 |
24.01.31 | 5,210 | 345 | 90,873 | 0 | 0 | 0.00% | 0 |
24.01.30 | 5,350 | 140 | 42,147 | 0 | 0 | 0.00% | 0 |
24.01.29 | 5,360 | 10 | 27,648 | 0 | 0 | 0.00% | 0 |
24.01.26 | 5,320 | 40 | 106,390 | 0 | 0 | 0.00% | 0 |
24.01.25 | 5,490 | 170 | 50,872 | 0 | 0 | 0.00% | 0 |
24.01.24 | 5,740 | 250 | 102,630 | 0 | 0 | 0.00% | 0 |
24.01.23 | 6,150 | 410 | 167,090 | 0 | 0 | 0.00% | 0 |
24.01.22 | 6,000 | 150 | 123,122 | 0 | 0 | 0.00% | 0 |
24.01.19 | 5,450 | 550 | 303,233 | 0 | 0 | 0.00% | 0 |
24.01.18 | 5,950 | 500 | 76,003 | 0 | 0 | 0.00% | 0 |
24.01.17 | 6,300 | 350 | 75,575 | 0 | 0 | 0.00% | 0 |
24.01.16 | 6,570 | 270 | 136,866 | 0 | 0 | 0.00% | 0 |
24.01.15 | 6,920 | 350 | 82,919 | 0 | 0 | 0.00% | 0 |
24.01.12 | 6,900 | 20 | 39,647 | 0 | 0 | 0.00% | 0 |
24.01.11 | 6,800 | 100 | 47,906 | 0 | 0 | 0.00% | 0 |
24.01.10 | 6,980 | 180 | 95,885 | 0 | 0 | 0.00% | 0 |
24.01.09 | 7,300 | 320 | 108,551 | 0 | 0 | 0.00% | 0 |
24.01.08 | 7,640 | 340 | 58,188 | 0 | 0 | 0.00% | 0 |
24.01.05 | 7,580 | 60 | 21,099 | 0 | 0 | 0.00% | 0 |
24.01.04 | 7,840 | 260 | 20,148 | 0 | 0 | 0.00% | 0 |
24.01.03 | 7,830 | 10 | 19,326 | 0 | 0 | 0.00% | 0 |
24.01.02 | 7,920 | 90 | 47,291 | 0 | 0 | 0.00% | 0 |
23.12.28 | 7,890 | 30 | 16,889 | 0 | 0 | 0.00% | 0 |
23.12.27 | 7,740 | 150 | 20,713 | 0 | 0 | 0.00% | 0 |
23.12.26 | 7,820 | 80 | 10,987 | 0 | 0 | 0.00% | 0 |
23.12.22 | 7,800 | 20 | 16,677 | 0 | 0 | 0.00% | 0 |
23.12.21 | 7,830 | 30 | 5,172 | 0 | 0 | 0.00% | 0 |
23.12.20 | 7,610 | 220 | 30,625 | 0 | 0 | 0.00% | 0 |
23.12.19 | 7,870 | 260 | 20,258 | 0 | 0 | 0.00% | 0 |
23.12.18 | 7,900 | 30 | 15,399 | 0 | 0 | 0.00% | 0 |
23.12.15 | 7,970 | 70 | 16,305 | 0 | 0 | 0.00% | 0 |
23.12.14 | 8,000 | 30 | 31,369 | 0 | 0 | 0.00% | 0 |
23.12.13 | 7,990 | 10 | 68,096 | 0 | 0 | 0.00% | 0 |
23.12.12 | 7,950 | 40 | 16,004 | 0 | 0 | 0.00% | 0 |
23.12.11 | 8,030 | 80 | 48,667 | 0 | 0 | 0.00% | 0 |
23.12.08 | 7,950 | 80 | 52,278 | 0 | 0 | 0.00% | 0 |
23.12.07 | 7,910 | 40 | 9,411 | 0 | 0 | 0.00% | 0 |
23.12.06 | 7,930 | 20 | 10,342 | 0 | 0 | 0.00% | 0 |
23.12.05 | 8,050 | 120 | 32,039 | 0 | 0 | 0.00% | 0 |
23.12.04 | 8,080 | 30 | 97,488 | 0 | 0 | 0.00% | 0 |
23.12.01 | 7,830 | 250 | 38,902 | 0 | 0 | 0.00% | 0 |
23.11.30 | 7,770 | 60 | 22,877 | 0 | 0 | 0.00% | 0 |
23.11.29 | 7,780 | 10 | 52,129 | 0 | 0 | 0.00% | 0 |
23.11.28 | 7,760 | 20 | 31,895 | 0 | 0 | 0.00% | 0 |
23.11.27 | 7,940 | 180 | 29,799 | 0 | 0 | 0.00% | 0 |
23.11.24 | 8,000 | 60 | 197,803 | 0 | 0 | 0.00% | 0 |
23.11.23 | 7,950 | 50 | 67,513 | 0 | 0 | 0.00% | 0 |
23.11.22 | 7,950 | 0 | 15,920 | 0 | 0 | 0.00% | 0 |
23.11.21 | 7,820 | 130 | 13,706 | 0 | 0 | 0.00% | 0 |
23.11.20 | 7,930 | 110 | 43,965 | 0 | 0 | 0.00% | 0 |
23.11.17 | 8,020 | 90 | 22,860 | 0 | 0 | 0.00% | 0 |
23.11.16 | 7,880 | 110 | 14,795 | 0 | 0 | 0.00% | 0 |
23.11.15 | 8,090 | 210 | 37,705 | 0 | 0 | 0.00% | 0 |
23.11.14 | 8,000 | 90 | 85,067 | 0 | 0 | 0.00% | 0 |
23.11.13 | 8,000 | 0 | 18,721 | 0 | 0 | 0.00% | 0 |
23.11.10 | 7,960 | 40 | 72,407 | 0 | 0 | 0.00% | 0 |
23.11.09 | 7,600 | 360 | 38,351 | 0 | 0 | 0.00% | 0 |
23.11.08 | 7,620 | 20 | 24,236 | 0 | 0 | 0.00% | 0 |
23.11.07 | 7,440 | 180 | 30,965 | 0 | 0 | 0.00% | 0 |
23.11.06 | 6,970 | 470 | 31,881 | 0 | 0 | 0.00% | 0 |
23.11.03 | 6,550 | 420 | 20,085 | 0 | 0 | 0.00% | 0 |
23.11.02 | 6,730 | 180 | 42,530 | 0 | 0 | 0.00% | 0 |
23.11.01 | 6,600 | 130 | 3,916 | 0 | 0 | 0.00% | 0 |
23.10.31 | 6,690 | 90 | 12,155 | 0 | 0 | 0.00% | 0 |
23.10.30 | 6,680 | 10 | 10,963 | 0 | 0 | 0.00% | 0 |
23.10.27 | 6,820 | 140 | 5,458 | 0 | 0 | 0.00% | 0 |
23.10.26 | 6,820 | 0 | 14,563 | 0 | 0 | 0.00% | 0 |
23.10.25 | 6,830 | 10 | 22,029 | 0 | 0 | 0.00% | 0 |
23.10.24 | 7,130 | 300 | 34,881 | 0 | 0 | 0.00% | 0 |
23.10.23 | 7,170 | 40 | 6,877 | 0 | 0 | 0.00% | 0 |
23.10.20 | 7,460 | 290 | 9,060 | 0 | 0 | 0.00% | 0 |
23.10.19 | 7,490 | 30 | 19,671 | 0 | 0 | 0.00% | 0 |
23.10.18 | 7,640 | 150 | 17,122 | 0 | 0 | 0.00% | 0 |
23.10.17 | 7,610 | 30 | 16,956 | 0 | 0 | 0.00% | 0 |
23.10.16 | 7,450 | 160 | 39,654 | 0 | 0 | 0.00% | 0 |
23.10.13 | 7,490 | 40 | 14,942 | 0 | 0 | 0.00% | 0 |
23.10.12 | 7,300 | 190 | 17,956 | 0 | 0 | 0.00% | 0 |
23.10.11 | 7,230 | 70 | 13,014 | 0 | 0 | 0.00% | 0 |
23.10.10 | 7,400 | 170 | 14,764 | 0 | 0 | 0.00% | 0 |
23.10.06 | 7,440 | 40 | 46,880 | 0 | 0 | 0.00% | 0 |
23.10.05 | 7,600 | 160 | 28,384 | 0 | 0 | 0.00% | 0 |
23.10.04 | 7,750 | 150 | 16,175 | 0 | 0 | 0.00% | 0 |
23.09.27 | 7,700 | 50 | 4,680 | 0 | 0 | 0.00% | 0 |
23.09.26 | 7,840 | 140 | 48,044 | 0 | 0 | 0.00% | 0 |
23.09.25 | 8,040 | 200 | 22,620 | 0 | 0 | 0.00% | 0 |
23.09.22 | 7,780 | 260 | 32,890 | 0 | 0 | 0.00% | 0 |
23.09.21 | 7,800 | 20 | 28,338 | 0 | 0 | 0.00% | 0 |
23.09.20 | 8,000 | 200 | 14,586 | 0 | 0 | 0.00% | 0 |
23.09.19 | 8,010 | 10 | 19,871 | 0 | 0 | 0.00% | 0 |
23.09.18 | 8,000 | 10 | 16,124 | 0 | 0 | 0.00% | 0 |
23.09.15 | 7,890 | 110 | 153,956 | 0 | 0 | 0.00% | 0 |
23.09.14 | 7,880 | 10 | 9,326 | 0 | 0 | 0.00% | 0 |
23.09.13 | 7,780 | 100 | 32,741 | 0 | 0 | 0.00% | 0 |
23.09.12 | 7,780 | 0 | 8,937 | 0 | 0 | 0.00% | 0 |
23.09.11 | 7,750 | 30 | 5,409 | 0 | 0 | 0.00% | 0 |
23.09.08 | 7,750 | 0 | 9,132 | 0 | 0 | 0.00% | 0 |
23.09.07 | 7,800 | 50 | 12,146 | 0 | 0 | 0.00% | 0 |
23.09.06 | 7,860 | 60 | 25,015 | 0 | 0 | 0.00% | 0 |
23.09.05 | 7,660 | 200 | 32,949 | 0 | 0 | 0.00% | 0 |
23.09.04 | 7,680 | 20 | 7,573 | 0 | 0 | 0.00% | 0 |
23.09.01 | 7,720 | 40 | 13,546 | 0 | 0 | 0.00% | 0 |
23.08.31 | 7,780 | 60 | 21,145 | 0 | 0 | 0.00% | 0 |
23.08.30 | 7,780 | 0 | 27,547 | 0 | 0 | 0.00% | 0 |
23.08.29 | 7,970 | 190 | 39,436 | 0 | 0 | 0.00% | 0 |
23.08.28 | 7,930 | 40 | 16,869 | 0 | 0 | 0.00% | 0 |
23.08.25 | 7,880 | 50 | 12,816 | 0 | 0 | 0.00% | 0 |
23.08.24 | 7,910 | 30 | 18,866 | 0 | 0 | 0.00% | 0 |
23.08.23 | 7,900 | 10 | 11,954 | 0 | 0 | 0.00% | 0 |
23.08.22 | 7,900 | 0 | 15,061 | 0 | 0 | 0.00% | 0 |
23.08.21 | 8,130 | 230 | 39,827 | 0 | 0 | 0.00% | 0 |
23.08.18 | 8,220 | 90 | 9,406 | 0 | 0 | 0.00% | 0 |
23.08.17 | 8,110 | 110 | 53,204 | 0 | 0 | 0.00% | 0 |
23.08.16 | 8,190 | 80 | 64,241 | 0 | 0 | 0.00% | 0 |
23.08.14 | 8,350 | 160 | 53,310 | 0 | 0 | 0.00% | 0 |
23.08.11 | 8,410 | 60 | 48,674 | 0 | 0 | 0.00% | 0 |
23.08.10 | 8,390 | 20 | 25,781 | 0 | 0 | 0.00% | 0 |
23.08.09 | 8,940 | 550 | 73,589 | 0 | 0 | 0.00% | 0 |
23.08.08 | 8,750 | 190 | 84,612 | 0 | 0 | 0.00% | 0 |
23.08.07 | 9,300 | 550 | 114,744 | 0 | 0 | 0.00% | 0 |
23.08.04 | 9,760 | 460 | 62,630 | 0 | 0 | 0.00% | 0 |
23.08.03 | 9,700 | 60 | 21,893 | 0 | 0 | 0.00% | 0 |
23.08.02 | 9,800 | 100 | 8,717 | 0 | 0 | 0.00% | 0 |
23.08.01 | 9,610 | 190 | 14,296 | 0 | 0 | 0.00% | 0 |
23.07.31 | 9,500 | 110 | 16,455 | 0 | 0 | 0.00% | 0 |
23.07.28 | 8,920 | 580 | 21,350 | 0 | 0 | 0.00% | 0 |
23.07.27 | 8,750 | 170 | 17,200 | 0 | 0 | 0.00% | 0 |
23.07.26 | 9,000 | 180 | 41,015 | 0 | 0 | 0.00% | 0 |
23.07.25 | 9,900 | 900 | 105,732 | 0 | 0 | 0.00% | 0 |
23.07.24 | 10,270 | 370 | 44,172 | 0 | 0 | 0.00% | 0 |
23.07.21 | 10,480 | 210 | 69,118 | 0 | 0 | 0.00% | 0 |
23.07.20 | 10,450 | 30 | 93,808 | 0 | 0 | 0.00% | 0 |
23.07.19 | 10,200 | 250 | 265,951 | 0 | 0 | 0.00% | 0 |
23.07.18 | 10,090 | 110 | 127,722 | 0 | 0 | 0.00% | 0 |
23.07.17 | 9,840 | 250 | 155,630 | 0 | 0 | 0.00% | 0 |
23.07.14 | 9,850 | 10 | 57,736 | 0 | 0 | 0.00% | 0 |
23.07.13 | 9,700 | 150 | 104,651 | 0 | 0 | 0.00% | 0 |
23.07.12 | 9,410 | 290 | 134,419 | 0 | 0 | 0.00% | 0 |
23.07.11 | 9,800 | 390 | 111,859 | 0 | 0 | 0.00% | 0 |
23.07.10 | 9,250 | 550 | 299,329 | 0 | 0 | 0.00% | 0 |
23.07.07 | 9,450 | 200 | 57,153 | 0 | 0 | 0.00% | 0 |
23.07.06 | 9,490 | 40 | 37,988 | 0 | 0 | 0.00% | 0 |
23.07.05 | 9,090 | 400 | 92,392 | 0 | 0 | 0.00% | 0 |
23.07.04 | 9,270 | 180 | 29,575 | 0 | 0 | 0.00% | 0 |
23.07.03 | 9,400 | 130 | 100,366 | 0 | 0 | 0.00% | 0 |
23.06.30 | 9,370 | 30 | 25,943 | 0 | 0 | 0.00% | 0 |
23.06.29 | 9,240 | 130 | 36,657 | 0 | 0 | 0.00% | 0 |
23.06.28 | 9,090 | 150 | 48,617 | 0 | 0 | 0.00% | 0 |
23.06.27 | 9,140 | 50 | 21,877 | 0 | 0 | 0.00% | 0 |
23.06.26 | 9,300 | 160 | 27,999 | 0 | 0 | 0.00% | 0 |
23.06.23 | 9,300 | 0 | 26,263 | 0 | 0 | 0.00% | 0 |
23.06.22 | 9,430 | 130 | 47,420 | 0 | 0 | 0.00% | 0 |
23.06.21 | 9,520 | 90 | 47,549 | 0 | 0 | 0.00% | 0 |
23.06.20 | 9,420 | 100 | 98,145 | 0 | 0 | 0.00% | 0 |
23.06.19 | 9,430 | 10 | 26,717 | 0 | 0 | 0.00% | 0 |
23.06.16 | 9,700 | 270 | 98,371 | 0 | 0 | 0.00% | 0 |
23.06.15 | 9,270 | 430 | 141,250 | 0 | 0 | 0.00% | 0 |
23.06.14 | 9,240 | 30 | 181,225 | 0 | 0 | 0.00% | 0 |
23.06.13 | 9,260 | 20 | 40,073 | 0 | 0 | 0.00% | 0 |
23.06.12 | 9,320 | 60 | 64,687 | 0 | 0 | 0.00% | 0 |
23.06.09 | 9,330 | 10 | 75,804 | 0 | 0 | 0.00% | 0 |
23.06.08 | 9,900 | 570 | 185,805 | 0 | 0 | 0.00% | 0 |
23.06.07 | 9,980 | 80 | 125,110 | 0 | 0 | 0.00% | 0 |
23.06.05 | 9,640 | 340 | 136,047 | 0 | 0 | 0.00% | 0 |
23.06.02 | 9,800 | 160 | 184,075 | 0 | 0 | 0.00% | 0 |
23.06.01 | 10,480 | 680 | 403,535 | 0 | 0 | 0.00% | 0 |
23.05.31 | 11,040 | 560 | 168,038 | 0 | 0 | 0.00% | 0 |
23.05.30 | 11,340 | 300 | 68,115 | 0 | 0 | 0.00% | 0 |
23.05.26 | 11,600 | 260 | 83,482 | 0 | 0 | 0.00% | 0 |
23.05.25 | 11,740 | 140 | 151,636 | 0 | 0 | 0.00% | 0 |
23.05.24 | 11,690 | 50 | 120,231 | 0 | 0 | 0.00% | 0 |
23.05.23 | 11,220 | 470 | 168,466 | 0 | 0 | 0.00% | 0 |
23.05.22 | 11,010 | 210 | 123,626 | 0 | 0 | 0.00% | 0 |
23.05.19 | 10,900 | 110 | 75,236 | 0 | 0 | 0.00% | 0 |
23.05.18 | 10,810 | 90 | 150,135 | 0 | 0 | 0.00% | 0 |
23.05.17 | 10,780 | 30 | 80,710 | 0 | 0 | 0.00% | 0 |
23.05.16 | 11,040 | 260 | 140,326 | 0 | 0 | 0.00% | 0 |
23.05.15 | 10,990 | 50 | 124,993 | 0 | 0 | 0.00% | 0 |
23.05.12 | 10,800 | 190 | 190,905 | 0 | 0 | 0.00% | 0 |
23.05.11 | 11,500 | 700 | 281,580 | 0 | 0 | 0.00% | 0 |
23.05.10 | 10,670 | 830 | 515,707 | 0 | 0 | 0.00% | 0 |
23.05.09 | 10,450 | 220 | 246,978 | 0 | 0 | 0.00% | 0 |
23.05.08 | 10,220 | 230 | 320,515 | 0 | 0 | 0.00% | 0 |
23.05.04 | 9,850 | 370 | 329,128 | 0 | 0 | 0.00% | 0 |
23.05.03 | 9,980 | 130 | 146,705 | 0 | 0 | 0.00% | 0 |
23.05.02 | 9,980 | 0 | 222,505 | 0 | 0 | 0.00% | 0 |
23.04.28 | 9,960 | 20 | 149,873 | 0 | 0 | 0.00% | 0 |
23.04.27 | 9,780 | 180 | 167,005 | 0 | 0 | 0.00% | 0 |
23.04.26 | 9,300 | 480 | 217,963 | 0 | 0 | 0.00% | 0 |
23.04.25 | 9,650 | 350 | 187,889 | 0 | 0 | 0.00% | 0 |
23.04.24 | 9,940 | 290 | 196,233 | 0 | 0 | 0.00% | 0 |
23.04.21 | 9,950 | 210 | 353,081 | 0 | 0 | 0.00% | 0 |
23.04.20 | 8,800 | 1,010 | 942,480 | 0 | 0 | 0.00% | 0 |
23.04.19 | 8,660 | 140 | 134,658 | 0 | 0 | 0.00% | 0 |
23.04.18 | 8,520 | 140 | 180,459 | 0 | 0 | 0.00% | 0 |
23.04.17 | 8,390 | 130 | 290,677 | 0 | 0 | 0.00% | 0 |
23.04.14 | 8,000 | 430 | 330,012 | 0 | 0 | 0.00% | 0 |
23.04.13 | 8,090 | 90 | 183,466 | 0 | 0 | 0.00% | 0 |
23.04.12 | 7,870 | 220 | 138,648 | 0 | 0 | 0.00% | 0 |
23.04.11 | 7,980 | 110 | 288,754 | 0 | 0 | 0.00% | 0 |
23.04.10 | 7,600 | 380 | 239,659 | 0 | 0 | 0.00% | 0 |
23.04.07 | 7,320 | 280 | 280,902 | 0 | 0 | 0.00% | 0 |
23.04.06 | 7,260 | 60 | 118,494 | 0 | 0 | 0.00% | 0 |
23.04.05 | 7,300 | 40 | 235,103 | 0 | 0 | 0.00% | 0 |
23.04.04 | 7,620 | 320 | 249,628 | 0 | 0 | 0.00% | 0 |
23.04.03 | 7,380 | 240 | 402,567 | 0 | 0 | 0.00% | 0 |
23.03.31 | 7,950 | 570 | 462,601 | 0 | 0 | 0.00% | 0 |
23.03.30 | 8,040 | 90 | 1,261,487 | 0 | 0 | 0.00% | 0 |
23.03.29 | 8,250 | 210 | 5,310,012 | 0 | 0 | 0.00% | 0 |
23.03.28 | 4,060 | 3,530 | 2,817,325 | 0 | 0 | 0.00% | 0 |
23.01.20 | 5,560 | 0 | 0 | 0 | 0 | 0.00% | 0 |
23.01.19 | 5,560 | 0 | 0 | 0 | 0 | 0.00% | 0 |
23.01.18 | 5,560 | 0 | 0 | 0 | 0 | 0.00% | 0 |
23.01.17 | 5,560 | 0 | 0 | 0 | 0 | 0.00% | 0 |
23.01.16 | 5,560 | 0 | 0 | 0 | 0 | 0.00% | 0 |
23.01.13 | 5,560 | 0 | 0 | 0 | 0 | 0.00% | 0 |
23.01.12 | 5,560 | 0 | 0 | 0 | 0 | 0.00% | 0 |
23.01.11 | 5,560 | 0 | 0 | 0 | 0 | 0.00% | 0 |
23.01.10 | 5,560 | 0 | 0 | 0 | 0 | 0.00% | 0 |
23.01.09 | 5,560 | 0 | 0 | 0 | 0 | 0.00% | 0 |
23.01.06 | 5,560 | 0 | 0 | 0 | 0 | 0.00% | 0 |
23.01.05 | 5,560 | 0 | 0 | 0 | 0 | 0.00% | 0 |
23.01.04 | 5,560 | 0 | 0 | 0 | 0 | 0.00% | 0 |
23.01.03 | 5,560 | 0 | 0 | 0 | 0 | 0.00% | 0 |
23.01.02 | 5,560 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.12.29 | 5,560 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.12.28 | 5,560 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.12.27 | 5,560 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.12.26 | 5,560 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.12.23 | 5,560 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.12.22 | 5,560 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.12.21 | 5,560 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.12.20 | 5,560 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.12.19 | 5,560 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.12.16 | 5,560 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.12.15 | 5,560 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.12.14 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.12.13 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.12.12 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.12.09 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.12.08 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.12.07 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.12.06 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.12.05 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.12.02 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.12.01 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.11.30 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.11.29 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.11.28 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.11.25 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.11.24 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.11.23 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.11.22 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.11.21 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.11.18 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.11.17 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.11.16 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.11.15 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.11.14 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.11.11 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.11.10 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.11.09 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.11.08 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.11.07 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.11.04 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.11.03 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.11.02 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.11.01 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.10.31 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.10.28 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.10.27 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.10.26 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.10.25 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.10.24 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.10.21 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.10.20 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.10.19 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.10.18 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.10.17 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.10.14 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.10.13 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.10.12 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.10.11 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.10.07 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.10.06 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.10.05 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.10.04 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.09.30 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.09.29 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.09.28 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.09.27 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.09.26 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.09.23 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.09.22 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.09.21 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.09.20 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.09.19 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.09.16 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.09.15 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.09.14 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.09.13 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.09.08 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.09.07 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.09.06 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“코스피는 언제 오르는거냐”…美기술주 살아났다는데 서학개미만 ‘휴’
-
2
광양시 284가구 비바람에 정전…1시간 만에 복구
-
3
삼성전자 인도법인, 파업시위대 접근금지 신청…해고 경고도(종합)
-
4
[속보] 피알라 체코 총리 "신규 원전건설, 양국관계 획기적 발전 계기"
-
5
한·체코 정상, 원전 협력 포함 '전략동반자관계 강화' 합의
-
6
尹 "한·체코 전략동반자관계, 원전동맹으로 거듭나기 기대"
-
7
[속보] 尹 "한·체코 전략동반자관계, 원전 동맹으로 거듭나기 기대"
-
8
[속보] 한·체코 정상 "신규 원전 건설, 파트너십 발전 중요한 계기"
-
9
한국은행, 연말 하나은행·편의점 예금토큰 결제 테스트[엠블록레터]
-
10
루프트한자, 베이징 운항 중단…中 저가공세 대응