해성디에스

(195870)    I    코스피 전기,전자 11.22 15:33
23,400 전일 22,350 고가 23,550 상한가 29,050 거래량
(주)
86,640
1,050 4.70% 시가 22,500 저가 22,350 하한가 15,650 거래대금
(백만)
2,011
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.22 22,350 1,050 86,640 -12,432 2,551,851 15.01% 14,448,149
24.11.21 22,150 200 37,146 1,560 2,564,283 15.08% 14,435,717
24.11.20 22,500 350 73,045 -21,086 2,562,723 15.07% 14,437,277
24.11.19 23,250 750 55,831 2,212 2,583,809 15.20% 14,416,191
24.11.18 22,050 1,200 80,472 15,120 2,581,597 15.19% 14,418,403
24.11.15 20,500 1,550 118,365 -61,382 2,566,477 15.10% 14,433,523
24.11.14 22,100 1,250 238,410 -12,593 2,627,859 15.46% 14,372,141
24.11.13 22,950 850 86,367 -16,210 2,640,452 15.53% 14,359,548
24.11.12 24,000 1,050 124,754 -33,064 2,656,662 15.63% 14,343,338
24.11.11 25,950 1,950 128,550 6,912 2,689,726 15.82% 14,310,274
24.11.08 25,800 150 45,478 2,682,814 2,682,814 15.78% 14,317,186
24.11.07 26,450 650 48,275 0 0 0.00% 0
24.11.06 27,350 900 47,589 0 0 0.00% 0
24.11.05 26,800 550 27,225 0 0 0.00% 0
24.11.04 26,650 150 33,048 0 0 0.00% 0
24.11.01 26,800 150 30,444 0 0 0.00% 0
24.10.31 26,250 550 66,862 0 0 0.00% 0
24.10.30 26,100 150 58,526 0 0 0.00% 0
24.10.29 26,400 300 62,600 0 0 0.00% 0
24.10.28 26,750 350 78,354 0 0 0.00% 0
24.10.25 27,700 950 73,230 0 0 0.00% 0
24.10.24 28,450 750 33,170 0 0 0.00% 0
24.10.23 28,350 100 35,440 0 0 0.00% 0
24.10.22 28,700 350 36,945 0 0 0.00% 0
24.10.21 28,000 700 41,277 0 0 0.00% 0
24.10.18 28,550 550 44,887 0 0 0.00% 0
24.10.17 28,900 350 43,832 0 0 0.00% 0
24.10.16 29,750 850 41,963 0 0 0.00% 0
24.10.15 29,250 500 53,535 0 0 0.00% 0
24.10.14 28,850 400 27,284 0 0 0.00% 0
24.10.11 29,750 900 68,032 0 0 0.00% 0
24.10.10 30,100 350 36,600 0 0 0.00% 0
24.10.08 30,350 250 35,853 0 0 0.00% 0
24.10.07 29,500 850 80,346 0 0 0.00% 0
24.10.04 29,450 50 44,825 0 0 0.00% 0
24.10.02 29,400 50 70,779 0 0 0.00% 0
24.09.30 29,100 300 61,191 0 0 0.00% 0
24.09.27 29,350 250 62,143 0 0 0.00% 0
24.09.26 28,100 1,250 80,886 0 0 0.00% 0
24.09.25 28,000 100 81,684 0 0 0.00% 0
24.09.24 27,350 650 54,804 0 0 0.00% 0
24.09.23 26,700 650 55,453 0 0 0.00% 0
24.09.20 27,800 1,100 112,135 0 0 0.00% 0
24.09.19 27,000 800 63,220 0 0 0.00% 0
24.09.13 27,350 350 45,554 0 0 0.00% 0
24.09.12 26,100 1,250 66,799 0 0 0.00% 0
24.09.11 26,200 100 37,585 0 0 0.00% 0
24.09.10 26,750 550 33,901 0 0 0.00% 0
24.09.09 26,350 400 37,200 0 0 0.00% 0
24.09.06 26,950 600 69,013 0 0 0.00% 0
24.09.05 27,350 400 68,884 0 0 0.00% 0
24.09.04 29,300 1,950 124,324 0 0 0.00% 0
24.09.03 29,550 250 50,452 0 0 0.00% 0
24.09.02 29,450 100 56,713 0 0 0.00% 0
24.08.30 28,850 600 48,372 0 0 0.00% 0
24.08.29 29,350 500 69,388 0 0 0.00% 0
24.08.28 29,500 150 63,282 0 0 0.00% 0
24.08.27 29,500 0 63,322 0 0 0.00% 0
24.08.26 29,700 200 34,455 0 0 0.00% 0
24.08.23 30,100 400 50,727 0 0 0.00% 0
24.08.22 30,100 0 45,501 0 0 0.00% 0
24.08.21 29,900 200 48,810 0 0 0.00% 0
24.08.20 29,500 400 54,605 0 0 0.00% 0
24.08.19 30,400 900 62,306 0 0 0.00% 0
24.08.16 29,950 450 62,098 0 0 0.00% 0
24.08.14 29,500 450 142,894 0 0 0.00% 0
24.08.13 29,550 50 100,942 0 0 0.00% 0
24.08.12 28,250 1,300 161,421 0 0 0.00% 0
24.08.09 27,450 800 249,987 0 0 0.00% 0
24.08.08 28,250 800 201,233 0 0 0.00% 0
24.08.07 28,500 250 210,275 0 0 0.00% 0
24.08.06 28,050 450 348,209 0 0 0.00% 0
24.08.05 33,300 5,250 267,351 0 0 0.00% 0
24.08.02 35,400 2,100 191,663 0 0 0.00% 0
24.08.01 36,250 850 135,640 0 0 0.00% 0
24.07.31 35,300 950 102,283 0 0 0.00% 0
24.07.30 36,200 900 156,182 0 0 0.00% 0
24.07.29 38,300 2,100 210,825 0 0 0.00% 0
24.07.26 39,300 1,000 92,516 0 0 0.00% 0
24.07.25 40,450 1,150 59,066 0 0 0.00% 0
24.07.24 40,550 100 27,325 0 0 0.00% 0
24.07.23 40,800 250 57,889 0 0 0.00% 0
24.07.22 40,750 50 61,408 0 0 0.00% 0
24.07.19 42,250 1,500 103,764 0 0 0.00% 0
24.07.18 44,650 2,400 149,475 0 0 0.00% 0
24.07.17 45,200 550 33,598 0 0 0.00% 0
24.07.16 45,150 50 31,209 0 0 0.00% 0
24.07.15 44,450 700 30,115 0 0 0.00% 0
24.07.12 44,600 150 30,103 0 0 0.00% 0
24.07.11 44,900 300 50,540 0 0 0.00% 0
24.07.10 45,600 700 64,336 0 0 0.00% 0
24.07.09 46,250 650 63,431 0 0 0.00% 0
24.07.08 44,950 1,300 85,337 0 0 0.00% 0
24.07.05 45,600 650 35,770 0 0 0.00% 0
24.07.04 43,800 1,800 78,111 0 0 0.00% 0
24.07.03 44,750 950 61,666 0 0 0.00% 0
24.07.02 46,100 1,350 46,929 0 0 0.00% 0
24.07.01 45,650 450 35,206 0 0 0.00% 0
24.06.28 44,900 750 45,285 0 0 0.00% 0
24.06.27 45,100 200 40,727 0 0 0.00% 0
24.06.26 44,150 950 56,057 0 0 0.00% 0
24.06.25 44,600 450 89,576 0 0 0.00% 0
24.06.24 45,750 1,150 68,477 0 0 0.00% 0
24.06.21 46,850 1,100 56,099 0 0 0.00% 0
24.06.20 44,650 2,200 131,379 0 0 0.00% 0
24.06.19 44,500 150 48,485 0 0 0.00% 0
24.06.18 45,250 750 57,866 0 0 0.00% 0
24.06.17 44,300 950 69,175 0 0 0.00% 0
24.06.14 46,200 1,900 242,045 0 0 0.00% 0
24.06.13 46,950 750 82,485 0 0 0.00% 0
24.06.12 45,350 1,600 82,723 0 0 0.00% 0
24.06.11 45,400 50 50,689 0 0 0.00% 0
24.06.10 46,700 1,300 81,383 0 0 0.00% 0
24.06.07 46,400 300 39,819 0 0 0.00% 0
24.06.05 46,950 550 38,849 0 0 0.00% 0
24.06.04 47,000 50 30,327 0 0 0.00% 0
24.06.03 46,000 1,000 59,322 0 0 0.00% 0
24.05.31 46,100 100 52,955 0 0 0.00% 0
24.05.30 47,350 1,250 79,912 0 0 0.00% 0
24.05.29 48,600 1,250 73,428 0 0 0.00% 0
24.05.28 48,750 150 60,366 0 0 0.00% 0
24.05.27 48,750 0 39,051 0 0 0.00% 0
24.05.24 49,850 1,100 45,536 0 0 0.00% 0
24.05.23 49,200 650 43,221 0 0 0.00% 0
24.05.22 49,700 500 49,249 0 0 0.00% 0
24.05.21 49,750 50 45,890 0 0 0.00% 0
24.05.20 50,600 850 51,840 0 0 0.00% 0
24.05.17 50,900 300 49,629 0 0 0.00% 0
24.05.16 49,150 1,750 93,378 0 0 0.00% 0
24.05.14 48,500 650 37,513 0 0 0.00% 0
24.05.13 48,750 250 42,174 0 0 0.00% 0
24.05.10 49,950 1,200 81,525 0 0 0.00% 0
24.05.09 51,200 1,250 93,130 0 0 0.00% 0
24.05.08 50,800 400 41,133 0 0 0.00% 0
24.05.07 50,800 0 64,004 0 0 0.00% 0
24.05.03 51,000 200 38,523 0 0 0.00% 0
24.05.02 50,200 800 42,334 0 0 0.00% 0
24.04.30 51,500 1,300 64,699 0 0 0.00% 0
24.04.29 50,200 1,300 64,726 0 0 0.00% 0
24.04.26 50,000 200 45,369 0 0 0.00% 0
24.04.25 49,100 900 90,323 0 0 0.00% 0
24.04.24 46,850 2,250 89,625 0 0 0.00% 0
24.04.23 47,200 350 41,750 0 0 0.00% 0
24.04.22 47,750 550 70,764 0 0 0.00% 0
24.04.19 49,500 1,750 104,367 0 0 0.00% 0
24.04.18 48,900 600 62,149 0 0 0.00% 0
24.04.17 48,650 250 54,552 0 0 0.00% 0
24.04.16 51,100 2,450 139,448 0 0 0.00% 0
24.04.15 52,000 900 88,550 0 0 0.00% 0
24.04.12 53,000 1,000 68,705 0 0 0.00% 0
24.04.11 51,800 1,200 103,931 0 0 0.00% 0
24.04.09 51,600 200 61,550 0 0 0.00% 0
24.04.08 54,500 2,900 101,954 0 0 0.00% 0
24.04.05 54,700 200 165,278 0 0 0.00% 0
24.04.04 52,300 2,400 258,487 0 0 0.00% 0
24.04.03 52,500 200 110,090 0 0 0.00% 0
24.04.02 52,800 300 100,535 0 0 0.00% 0
24.04.01 52,400 400 167,425 0 0 0.00% 0
24.03.29 51,000 1,400 229,840 0 0 0.00% 0
24.03.28 49,100 1,900 339,562 0 0 0.00% 0
24.03.27 48,400 700 106,217 0 0 0.00% 0
24.03.26 47,600 800 135,495 0 0 0.00% 0
24.03.25 49,450 1,850 143,554 0 0 0.00% 0
24.03.22 49,550 100 88,883 0 0 0.00% 0
24.03.21 49,350 200 149,164 0 0 0.00% 0
24.03.20 46,350 3,000 235,874 0 0 0.00% 0
24.03.19 47,750 1,400 65,451 0 0 0.00% 0
24.03.18 47,150 600 54,308 0 0 0.00% 0
24.03.15 47,700 550 97,252 0 0 0.00% 0
24.03.14 47,650 50 72,798 0 0 0.00% 0
24.03.13 48,750 1,100 148,366 0 0 0.00% 0
24.03.12 48,800 50 67,332 0 0 0.00% 0
24.03.11 49,650 850 58,917 0 0 0.00% 0
24.03.08 48,600 1,050 112,572 0 0 0.00% 0
24.03.07 49,400 800 96,002 0 0 0.00% 0
24.03.06 47,200 2,200 163,049 0 0 0.00% 0
24.03.05 48,000 800 66,602 0 0 0.00% 0
24.03.04 46,150 1,850 153,184 0 0 0.00% 0
24.02.29 46,400 250 99,302 0 0 0.00% 0
24.02.28 45,100 1,300 132,096 0 0 0.00% 0
24.02.27 46,500 1,400 128,163 0 0 0.00% 0
24.02.26 47,800 1,300 94,830 0 0 0.00% 0
24.02.23 48,200 400 189,692 0 0 0.00% 0
24.02.22 48,000 200 125,412 0 0 0.00% 0
24.02.21 49,950 1,950 172,619 0 0 0.00% 0
24.02.20 50,100 150 42,050 0 0 0.00% 0
24.02.19 51,000 900 61,670 0 0 0.00% 0
24.02.16 50,400 600 74,607 0 0 0.00% 0
24.02.15 50,800 400 67,328 0 0 0.00% 0
24.02.14 50,300 500 78,442 0 0 0.00% 0
24.02.13 49,450 850 130,364 0 0 0.00% 0
24.02.08 49,000 450 98,069 0 0 0.00% 0
24.02.07 49,850 850 69,022 0 0 0.00% 0
24.02.06 49,200 650 74,962 0 0 0.00% 0
24.02.05 50,400 1,200 55,752 0 0 0.00% 0
24.02.02 49,400 1,000 83,201 0 0 0.00% 0
24.02.01 50,300 900 114,991 0 0 0.00% 0
24.01.31 50,600 300 85,616 0 0 0.00% 0
24.01.30 52,100 1,500 115,771 0 0 0.00% 0
24.01.29 51,000 1,100 87,432 0 0 0.00% 0
24.01.26 52,000 1,000 130,041 0 0 0.00% 0
24.01.25 53,200 1,200 166,122 0 0 0.00% 0
24.01.24 54,000 800 115,492 0 0 0.00% 0
24.01.23 54,200 200 110,320 0 0 0.00% 0
24.01.22 56,300 2,100 173,139 0 0 0.00% 0
24.01.19 55,200 1,100 97,313 0 0 0.00% 0
24.01.18 53,500 1,700 58,779 0 0 0.00% 0
24.01.17 54,000 500 80,771 0 0 0.00% 0
24.01.16 54,900 900 74,277 0 0 0.00% 0
24.01.15 56,700 1,800 107,459 0 0 0.00% 0
24.01.12 57,900 1,200 58,857 0 0 0.00% 0
24.01.11 57,100 800 78,560 0 0 0.00% 0
24.01.10 57,600 500 102,965 0 0 0.00% 0
24.01.09 58,900 1,300 166,660 0 0 0.00% 0
24.01.08 59,100 200 107,681 0 0 0.00% 0
24.01.05 60,400 1,300 170,219 0 0 0.00% 0
24.01.04 60,000 400 172,960 0 0 0.00% 0
24.01.03 61,500 1,500 187,545 0 0 0.00% 0
24.01.02 55,400 6,100 451,682 0 0 0.00% 0
23.12.28 54,900 500 111,601 0 0 0.00% 0
23.12.27 53,200 1,700 75,294 0 0 0.00% 0
23.12.26 54,100 900 97,984 0 0 0.00% 0
23.12.22 53,800 300 121,731 0 0 0.00% 0
23.12.21 54,900 1,100 120,263 0 0 0.00% 0
23.12.20 55,900 1,000 75,841 0 0 0.00% 0
23.12.19 56,100 200 47,909 0 0 0.00% 0
23.12.18 55,400 700 50,146 0 0 0.00% 0
23.12.15 55,500 100 130,289 0 0 0.00% 0
23.12.14 54,700 800 92,741 0 0 0.00% 0
23.12.13 54,100 600 140,667 0 0 0.00% 0
23.12.12 54,200 100 70,335 0 0 0.00% 0
23.12.11 53,000 1,200 75,473 0 0 0.00% 0
23.12.08 53,000 0 84,773 0 0 0.00% 0
23.12.07 52,800 200 64,648 0 0 0.00% 0
23.12.06 53,100 300 104,313 0 0 0.00% 0
23.12.05 55,800 2,700 129,843 0 0 0.00% 0
23.12.04 55,500 300 87,752 0 0 0.00% 0
23.12.01 57,600 2,100 148,960 0 0 0.00% 0
23.11.30 56,100 1,500 132,636 0 0 0.00% 0
23.11.29 55,800 300 166,602 0 0 0.00% 0
23.11.28 52,800 3,000 290,856 0 0 0.00% 0
23.11.27 51,400 1,400 128,621 0 0 0.00% 0
23.11.24 51,000 400 50,958 0 0 0.00% 0
23.11.23 53,000 2,000 142,242 0 0 0.00% 0
23.11.22 52,100 900 121,405 0 0 0.00% 0
23.11.21 51,700 400 121,524 0 0 0.00% 0
23.11.20 52,400 700 119,705 0 0 0.00% 0
23.11.17 51,400 1,000 245,740 0 0 0.00% 0
23.11.16 50,700 700 141,185 0 0 0.00% 0
23.11.15 49,300 1,400 255,802 0 0 0.00% 0
23.11.14 48,850 450 102,477 0 0 0.00% 0
23.11.13 50,200 1,350 166,149 0 0 0.00% 0
23.11.10 49,950 250 117,923 0 0 0.00% 0
23.11.09 48,800 1,150 84,892 0 0 0.00% 0
23.11.08 49,050 250 79,799 0 0 0.00% 0
23.11.07 49,550 500 110,526 0 0 0.00% 0
23.11.06 48,400 1,150 124,735 0 0 0.00% 0
23.11.03 46,100 2,300 151,565 0 0 0.00% 0
23.11.02 43,650 2,450 216,434 0 0 0.00% 0
23.11.01 44,200 550 174,937 0 0 0.00% 0
23.10.31 46,200 2,000 194,682 0 0 0.00% 0
23.10.30 46,700 500 128,173 0 0 0.00% 0
23.10.27 47,500 800 116,450 0 0 0.00% 0
23.10.26 49,050 1,550 107,814 0 0 0.00% 0
23.10.25 49,950 900 84,972 0 0 0.00% 0
23.10.24 48,150 1,800 82,786 0 0 0.00% 0
23.10.23 48,350 200 82,356 0 0 0.00% 0
23.10.20 51,000 2,650 234,999 0 0 0.00% 0
23.10.19 54,600 3,600 112,957 0 0 0.00% 0
23.10.18 53,200 1,400 171,298 0 0 0.00% 0
23.10.17 52,900 300 142,158 0 0 0.00% 0
23.10.16 56,800 3,900 187,239 0 0 0.00% 0
23.10.13 55,800 1,000 99,139 0 0 0.00% 0
23.10.12 55,600 200 71,797 0 0 0.00% 0
23.10.11 52,800 2,800 134,331 0 0 0.00% 0
23.10.10 53,800 1,000 93,158 0 0 0.00% 0
23.10.06 53,800 0 61,165 0 0 0.00% 0
23.10.05 54,300 500 92,442 0 0 0.00% 0
23.10.04 56,200 1,900 96,502 0 0 0.00% 0
23.09.27 55,500 700 99,431 0 0 0.00% 0
23.09.26 57,200 1,700 75,768 0 0 0.00% 0
23.09.25 58,700 1,500 72,564 0 0 0.00% 0
23.09.22 58,600 100 71,214 0 0 0.00% 0
23.09.21 61,700 3,100 170,557 0 0 0.00% 0
23.09.20 63,000 1,300 121,057 0 0 0.00% 0
23.09.19 62,800 200 112,047 0 0 0.00% 0
23.09.18 66,400 3,600 209,021 0 0 0.00% 0
23.09.15 67,800 1,400 89,021 0 0 0.00% 0
23.09.14 65,200 2,600 164,948 0 0 0.00% 0
23.09.13 67,900 2,700 106,138 0 0 0.00% 0
23.09.12 68,200 300 95,761 0 0 0.00% 0
23.09.11 71,000 2,800 156,004 0 0 0.00% 0
23.09.08 74,100 3,100 173,423 0 0 0.00% 0
23.09.07 71,200 2,900 285,329 0 0 0.00% 0
23.09.06 72,900 1,700 155,302 0 0 0.00% 0
23.09.05 71,100 1,800 190,143 0 0 0.00% 0
23.09.04 71,700 600 112,584 0 0 0.00% 0
23.09.01 68,600 3,100 250,388 0 0 0.00% 0
23.08.31 67,900 700 107,263 0 0 0.00% 0
23.08.30 66,800 1,100 114,959 0 0 0.00% 0
23.08.29 64,200 2,600 120,196 0 0 0.00% 0
23.08.28 63,700 500 51,474 0 0 0.00% 0
23.08.25 65,800 2,100 104,446 0 0 0.00% 0
23.08.24 66,300 500 189,172 0 0 0.00% 0
23.08.23 62,500 3,800 210,097 0 0 0.00% 0
23.08.22 62,100 400 120,823 0 0 0.00% 0
23.08.21 63,900 1,800 116,484 0 0 0.00% 0
23.08.18 62,600 1,300 231,549 0 0 0.00% 0
23.08.17 61,800 800 199,951 0 0 0.00% 0
23.08.16 61,800 0 186,803 0 0 0.00% 0
23.08.14 63,400 1,600 199,823 0 0 0.00% 0
23.08.11 64,200 800 161,273 0 0 0.00% 0
23.08.10 66,300 2,100 252,524 0 0 0.00% 0
23.08.09 67,800 1,500 184,421 0 0 0.00% 0
23.08.08 69,900 2,100 191,860 0 0 0.00% 0
23.08.07 71,500 1,600 247,950 0 0 0.00% 0
23.08.04 71,500 0 136,391 0 0 0.00% 0
23.08.03 72,000 500 172,710 0 0 0.00% 0
23.08.02 76,600 4,600 256,781 0 0 0.00% 0
23.08.01 77,000 400 168,941 0 0 0.00% 0
23.07.31 76,600 400 400,879 0 0 0.00% 0
23.07.28 74,900 1,700 385,916 0 0 0.00% 0
23.07.27 69,000 5,900 893,559 0 0 0.00% 0
23.07.26 69,100 1,300 204,364 0 0 0.00% 0
23.07.25 69,100 0 272,207 0 0 0.00% 0
23.07.24 69,400 300 177,603 0 0 0.00% 0
23.07.21 72,300 2,900 245,908 0 0 0.00% 0
23.07.20 69,300 3,000 310,122 0 0 0.00% 0
23.07.19 71,400 2,100 307,189 0 0 0.00% 0
23.07.18 65,800 5,600 507,635 0 0 0.00% 0
23.07.17 68,200 2,400 302,069 0 0 0.00% 0
23.07.14 63,200 5,000 1,018,205 0 0 0.00% 0
23.07.13 62,900 300 191,396 0 0 0.00% 0
23.07.12 61,800 1,100 160,653 0 0 0.00% 0
23.07.11 59,600 2,200 173,395 0 0 0.00% 0
23.07.10 62,700 3,100 260,722 0 0 0.00% 0
23.07.07 63,000 300 135,237 0 0 0.00% 0
23.07.06 66,100 3,100 272,096 0 0 0.00% 0
23.07.05 66,300 200 215,961 0 0 0.00% 0
23.07.04 61,900 4,400 427,709 0 0 0.00% 0
23.07.03 60,600 1,300 227,019 0 0 0.00% 0
23.06.30 59,800 800 152,416 0 0 0.00% 0
23.06.29 58,600 1,200 248,639 0 0 0.00% 0
23.06.28 59,400 800 198,706 0 0 0.00% 0
23.06.27 56,300 3,100 361,838 0 0 0.00% 0
23.06.26 55,500 800 118,064 0 0 0.00% 0
23.06.23 54,300 1,200 186,840 0 0 0.00% 0
23.06.22 55,600 1,300 159,164 0 0 0.00% 0
23.06.21 57,500 1,900 219,240 0 0 0.00% 0
23.06.20 56,900 600 218,658 0 0 0.00% 0
23.06.19 55,700 1,200 269,165 0 0 0.00% 0
23.06.16 54,100 1,600 420,047 0 0 0.00% 0
23.06.15 50,100 4,000 500,301 0 0 0.00% 0
23.06.14 51,200 1,100 119,055 0 0 0.00% 0
23.06.13 50,500 700 163,384 0 0 0.00% 0
23.06.12 49,950 550 124,461 0 0 0.00% 0
23.06.09 49,500 450 108,622 0 0 0.00% 0
23.06.08 49,700 200 76,170 0 0 0.00% 0
23.06.07 49,850 150 71,302 0 0 0.00% 0
23.06.05 50,700 850 64,836 0 0 0.00% 0
23.06.02 51,200 500 63,525 0 0 0.00% 0
23.06.01 50,700 500 93,937 0 0 0.00% 0
23.05.31 51,300 600 197,624 0 0 0.00% 0
23.05.30 49,250 2,050 172,066 0 0 0.00% 0
23.05.26 49,550 300 151,846 0 0 0.00% 0
23.05.25 49,950 400 176,182 0 0 0.00% 0
23.05.24 50,000 50 51,313 0 0 0.00% 0
23.05.23 50,200 200 103,267 0 0 0.00% 0
23.05.22 50,000 200 118,507 0 0 0.00% 0
23.05.19 47,000 3,000 403,990 0 0 0.00% 0
23.05.18 45,200 1,800 98,580 0 0 0.00% 0
23.05.17 44,400 800 44,580 0 0 0.00% 0
23.05.16 44,350 50 52,281 0 0 0.00% 0
23.05.15 44,500 150 45,409 0 0 0.00% 0
23.05.12 45,000 500 39,949 0 0 0.00% 0
23.05.11 45,450 450 45,439 0 0 0.00% 0
23.05.10 46,250 800 31,041 0 0 0.00% 0
23.05.09 46,350 100 51,018 0 0 0.00% 0
23.05.08 46,750 400 52,096 0 0 0.00% 0
23.05.04 47,400 650 83,833 0 0 0.00% 0
23.05.03 46,400 1,000 110,092 0 0 0.00% 0
23.05.02 46,650 250 89,750 0 0 0.00% 0
23.04.28 47,850 1,200 121,578 0 0 0.00% 0
23.04.27 48,500 650 100,996 0 0 0.00% 0
23.04.26 46,250 2,250 250,615 0 0 0.00% 0
23.04.25 45,700 550 109,488 0 0 0.00% 0
23.04.24 47,050 1,350 93,043 0 0 0.00% 0
23.04.21 47,200 150 92,519 0 0 0.00% 0
23.04.20 48,050 700 105,496 0 0 0.00% 0
23.04.19 48,000 50 128,626 0 0 0.00% 0
23.04.18 49,450 1,450 179,439 0 0 0.00% 0
23.04.17 50,200 750 183,348 0 0 0.00% 0
23.04.14 51,700 1,700 164,573 0 0 0.00% 0
23.04.13 51,600 100 113,077 0 0 0.00% 0
23.04.12 53,100 1,500 160,277 0 0 0.00% 0
23.04.11 52,800 300 193,812 0 0 0.00% 0
23.04.10 52,100 700 144,229 0 0 0.00% 0
23.04.07 49,800 2,300 188,539 0 0 0.00% 0
23.04.06 50,000 200 98,385 0 0 0.00% 0
23.04.05 51,100 1,100 209,349 0 0 0.00% 0
23.04.04 53,300 2,200 170,407 0 0 0.00% 0
23.04.03 52,800 500 180,603 0 0 0.00% 0
23.03.31 52,700 100 253,125 0 0 0.00% 0
23.03.30 49,000 3,700 755,092 0 0 0.00% 0
23.03.29 48,650 350 147,771 0 0 0.00% 0
23.03.28 48,800 150 162,048 0 0 0.00% 0
23.03.27 49,200 400 180,542 0 0 0.00% 0
23.03.24 47,050 2,150 420,922 0 0 0.00% 0
23.03.23 48,000 950 167,591 0 0 0.00% 0
23.03.22 46,850 1,150 255,424 0 0 0.00% 0
23.03.21 45,200 1,650 141,660 0 0 0.00% 0
23.03.20 46,550 1,350 103,625 0 0 0.00% 0
23.03.17 45,200 1,350 343,159 0 0 0.00% 0
23.03.16 42,850 2,350 217,634 0 0 0.00% 0
23.03.15 42,650 200 154,977 0 0 0.00% 0
23.03.14 45,600 2,950 142,781 0 0 0.00% 0
23.03.13 45,500 100 143,194 0 0 0.00% 0
23.03.10 47,200 1,700 193,077 0 0 0.00% 0
23.03.09 47,200 0 241,155 0 0 0.00% 0
23.03.08 47,250 50 384,931 0 0 0.00% 0
23.03.07 48,300 1,050 462,380 0 0 0.00% 0
23.03.06 41,100 7,200 1,707,833 0 0 0.00% 0
23.03.03 40,300 800 129,234 0 0 0.00% 0
23.03.02 40,150 150 99,667 0 0 0.00% 0
23.02.28 39,150 1,000 100,796 0 0 0.00% 0
23.02.27 39,900 750 57,035 0 0 0.00% 0
23.02.24 40,050 150 102,349 0 0 0.00% 0
23.02.23 39,900 150 64,269 0 0 0.00% 0
23.02.22 40,400 500 92,522 0 0 0.00% 0
23.02.21 40,850 450 63,711 0 0 0.00% 0
23.02.20 40,800 50 59,328 0 0 0.00% 0
23.02.17 41,900 1,100 127,080 0 0 0.00% 0
23.02.16 40,400 1,500 197,778 0 0 0.00% 0
23.02.15 41,150 750 130,878 0 0 0.00% 0
23.02.14 39,900 1,250 146,950 0 0 0.00% 0
23.02.13 40,500 600 82,306 0 0 0.00% 0
23.02.10 41,350 850 116,469 0 0 0.00% 0
23.02.09 41,150 200 158,665 0 0 0.00% 0
23.02.08 40,800 350 171,976 0 0 0.00% 0
23.02.06 39,900 700 113,287 0 0 0.00% 0
23.02.03 40,600 700 107,755 0 0 0.00% 0
23.02.02 40,400 200 136,088 0 0 0.00% 0
23.02.01 39,750 650 121,143 0 0 0.00% 0
23.01.31 39,700 50 100,127 0 0 0.00% 0
23.01.30 40,000 300 88,178 0 0 0.00% 0
23.01.27 39,450 550 156,335 0 0 0.00% 0
23.01.25 37,900 1,500 187,539 0 0 0.00% 0
23.01.20 37,900 300 96,541 0 0 0.00% 0
23.01.19 37,600 550 112,279 0 0 0.00% 0
23.01.18 38,150 1,650 203,785 0 0 0.00% 0
23.01.17 39,800 3,500 344,603 0 0 0.00% 0
23.01.16 43,300 2,200 209,298 0 0 0.00% 0
23.01.13 41,100 750 112,599 0 0 0.00% 0
23.01.12 41,850 1,100 133,981 0 0 0.00% 0
23.01.11 40,750 200 79,467 0 0 0.00% 0
23.01.10 40,550 1,000 130,570 0 0 0.00% 0
23.01.09 39,550 500 97,276 0 0 0.00% 0
23.01.06 39,050 1,250 176,706 0 0 0.00% 0
23.01.05 37,800 150 103,127 0 0 0.00% 0
23.01.04 37,650 1,200 158,849 0 0 0.00% 0
23.01.03 36,450 2,150 125,073 0 0 0.00% 0
23.01.02 34,300 1,550 66,570 0 0 0.00% 0
22.12.29 35,850 1,150 100,622 0 0 0.00% 0
22.12.28 37,000 250 64,430 0 0 0.00% 0
22.12.27 37,250 250 100,209 0 0 0.00% 0
22.12.26 37,500 450 64,732 0 0 0.00% 0
22.12.23 37,050 1,350 96,816 0 0 0.00% 0
22.12.22 38,400 500 51,660 0 0 0.00% 0
22.12.21 37,900 600 60,121 0 0 0.00% 0
22.12.20 38,500 950 64,297 0 0 0.00% 0
22.12.19 39,450 450 43,042 0 0 0.00% 0
22.12.16 39,000 1,000 74,343 0 0 0.00% 0
22.12.15 40,000 550 45,488 0 0 0.00% 0
22.12.14 40,550 550 72,251 0 0 0.00% 0
22.12.13 40,000 250 67,911 0 0 0.00% 0
22.12.12 39,750 1,250 77,291 0 0 0.00% 0
22.12.09 41,000 1,400 110,274 0 0 0.00% 0
22.12.08 39,600 50 54,897 0 0 0.00% 0
22.12.07 39,650 550 67,920 0 0 0.00% 0
22.12.06 40,200 300 61,394 0 0 0.00% 0
22.12.05 40,500 1,350 93,481 0 0 0.00% 0
22.12.02 41,850 500 62,669 0 0 0.00% 0
22.12.01 42,350 200 149,767 0 0 0.00% 0
22.11.30 42,150 100 52,549 0 0 0.00% 0
22.11.29 42,250 100 68,344 0 0 0.00% 0
22.11.28 42,350 100 124,708 0 0 0.00% 0
22.11.25 42,250 650 67,024 0 0 0.00% 0
22.11.24 42,900 400 61,009 0 0 0.00% 0
22.11.23 42,500 1,450 118,863 0 0 0.00% 0
22.11.22 41,050 2,450 224,333 0 0 0.00% 0
22.11.21 43,500 1,000 153,789 0 0 0.00% 0
22.11.18 44,500 350 161,724 0 0 0.00% 0
22.11.17 44,850 200 156,131 0 0 0.00% 0
22.11.16 44,650 750 265,204 0 0 0.00% 0
22.11.15 43,900 2,700 371,025 0 0 0.00% 0
22.11.14 41,200 1,100 268,182 0 0 0.00% 0
22.11.11 40,100 1,000 299,225 0 0 0.00% 0
22.11.10 39,100 200 126,547 0 0 0.00% 0
22.11.09 39,300 650 299,450 0 0 0.00% 0
22.11.08 39,950 2,050 437,735 0 0 0.00% 0
22.11.07 37,900 500 162,328 0 0 0.00% 0
22.11.04 37,400 100 128,371 0 0 0.00% 0
22.11.03 37,300 50 121,281 0 0 0.00% 0
22.11.02 37,250 250 171,733 0 0 0.00% 0
22.11.01 37,500 500 184,607 0 0 0.00% 0
22.10.31 38,000 850 197,457 0 0 0.00% 0
22.10.28 37,150 1,550 228,942 0 0 0.00% 0
22.10.27 38,700 700 163,673 0 0 0.00% 0
22.10.26 38,000 1,600 198,954 0 0 0.00% 0
22.10.25 39,600 650 168,726 0 0 0.00% 0
22.10.24 38,950 750 152,743 0 0 0.00% 0
22.10.21 38,200 350 133,985 0 0 0.00% 0
22.10.20 38,550 1,200 249,989 0 0 0.00% 0
22.10.19 39,750 450 199,969 0 0 0.00% 0
22.10.18 40,200 200 317,707 0 0 0.00% 0
22.10.17 40,400 2,400 374,929 0 0 0.00% 0
22.10.14 42,800 1,400 251,428 0 0 0.00% 0
22.10.13 41,400 2,150 108,251 0 0 0.00% 0
22.10.12 43,550 50 90,931 0 0 0.00% 0
22.10.11 43,500 1,500 103,510 0 0 0.00% 0
22.10.07 45,000 400 97,795 0 0 0.00% 0
22.10.06 45,400 1,450 133,180 0 0 0.00% 0
22.10.05 43,950 850 136,238 0 0 0.00% 0
22.10.04 43,100 1,350 117,989 0 0 0.00% 0
22.09.30 41,750 100 320,704 0 0 0.00% 0
22.09.29 41,650 750 158,696 0 0 0.00% 0
22.09.28 42,400 2,300 148,629 0 0 0.00% 0
22.09.27 44,700 150 164,469 0 0 0.00% 0
22.09.26 44,850 3,800 213,299 0 0 0.00% 0
22.09.23 48,650 2,750 155,051 0 0 0.00% 0
22.09.22 51,400 800 148,923 0 0 0.00% 0
22.09.21 52,200 2,400 168,716 0 0 0.00% 0
22.09.20 54,600 1,600 200,353 0 0 0.00% 0
22.09.19 53,000 1,000 336,542 0 0 0.00% 0
22.09.16 52,000 200 514,080 0 0 0.00% 0
22.09.15 51,800 400 178,178 0 0 0.00% 0
22.09.14 51,400 600 280,125 0 0 0.00% 0
22.09.13 50,800 2,900 272,417 0 0 0.00% 0
22.09.08 47,900 250 223,909 0 0 0.00% 0
22.09.07 48,150 2,550 505,208 0 0 0.00% 0
22.09.06 50,700 1,300 353,310 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.23 16:01 더보기 >