두산

(000150)    I    코스피 금융업 다이아몬드클럽 11.21 15:32
218,000 전일 213,000 고가 228,000 상한가 283,000 거래량
(주) 		170,783
5,000 2.35% 시가 213,000 저가 210,000 하한가 153,000 거래대금
(백만) 		37,781
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 213,000 5,000 170,783 -21,215 2,979,085 18.03% 13,544,750
24.11.20 211,000 2,000 111,880 -20,494 3,000,300 18.16% 13,523,535
24.11.19 209,000 2,000 118,398 6,355 3,020,794 18.28% 13,503,041
24.11.18 237,500 28,500 294,899 -24,780 3,014,439 18.24% 13,509,396
24.11.15 232,500 5,000 131,556 -698 3,039,219 18.39% 13,484,616
24.11.14 224,000 9,500 166,980 -6,125 3,039,917 18.40% 13,483,918
24.11.13 218,500 5,500 107,934 22,716 3,046,042 18.43% 13,477,793
24.11.12 234,000 15,500 161,282 -27,678 3,023,326 18.30% 13,500,509
24.11.11 234,500 500 105,010 -21,995 3,051,004 18.46% 13,472,831
24.11.08 234,500 0 90,252 -46,049 3,072,999 18.60% 13,450,836
24.11.07 222,000 12,500 191,623 3,119,048 3,119,048 18.88% 13,404,787
24.11.06 212,500 9,500 259,428 0 0 0.00% 0
24.11.05 193,100 19,400 169,306 0 0 0.00% 0
24.11.04 191,300 1,800 90,665 0 0 0.00% 0
24.11.01 200,500 9,200 225,461 0 0 0.00% 0
24.10.31 202,500 2,000 139,514 0 0 0.00% 0
24.10.30 202,000 500 52,544 0 0 0.00% 0
24.10.29 209,500 7,500 109,972 0 0 0.00% 0
24.10.28 206,000 3,500 96,034 0 0 0.00% 0
24.10.25 204,000 2,000 156,912 0 0 0.00% 0
24.10.24 200,500 3,500 85,435 0 0 0.00% 0
24.10.23 209,000 8,500 114,684 0 0 0.00% 0
24.10.22 207,000 2,000 119,194 0 0 0.00% 0
24.10.21 206,000 1,000 118,588 0 0 0.00% 0
24.10.18 210,000 4,000 179,212 0 0 0.00% 0
24.10.17 190,900 19,100 300,469 0 0 0.00% 0
24.10.16 189,500 1,400 207,481 0 0 0.00% 0
24.10.15 192,500 3,000 167,028 0 0 0.00% 0
24.10.14 182,900 9,600 233,644 0 0 0.00% 0
24.10.11 174,100 8,800 126,157 0 0 0.00% 0
24.10.10 170,400 3,700 109,697 0 0 0.00% 0
24.10.08 170,000 400 58,117 0 0 0.00% 0
24.10.07 169,200 800 55,223 0 0 0.00% 0
24.10.04 166,000 3,200 62,254 0 0 0.00% 0
24.10.02 169,500 3,500 91,497 0 0 0.00% 0
24.09.30 169,000 500 68,184 0 0 0.00% 0
24.09.27 172,600 3,600 101,963 0 0 0.00% 0
24.09.26 163,500 9,100 135,741 0 0 0.00% 0
24.09.25 166,500 3,000 108,854 0 0 0.00% 0
24.09.24 168,500 2,000 62,611 0 0 0.00% 0
24.09.23 164,900 3,600 103,607 0 0 0.00% 0
24.09.20 163,300 1,600 121,637 0 0 0.00% 0
24.09.19 159,100 4,200 90,192 0 0 0.00% 0
24.09.13 160,100 1,000 101,170 0 0 0.00% 0
24.09.12 142,800 17,300 272,463 0 0 0.00% 0
24.09.11 143,900 1,100 63,422 0 0 0.00% 0
24.09.10 139,100 4,800 94,569 0 0 0.00% 0
24.09.09 138,900 200 125,968 0 0 0.00% 0
24.09.06 141,400 2,500 95,261 0 0 0.00% 0
24.09.05 142,700 1,300 139,025 0 0 0.00% 0
24.09.04 150,000 7,300 162,281 0 0 0.00% 0
24.09.03 144,800 5,200 125,434 0 0 0.00% 0
24.09.02 149,500 4,700 99,003 0 0 0.00% 0
24.08.30 147,900 1,600 139,103 0 0 0.00% 0
24.08.29 146,400 1,500 180,563 0 0 0.00% 0
24.08.28 146,500 100 128,594 0 0 0.00% 0
24.08.27 141,200 5,300 117,037 0 0 0.00% 0
24.08.26 146,200 5,000 84,141 0 0 0.00% 0
24.08.23 147,400 1,200 60,599 0 0 0.00% 0
24.08.22 151,800 4,400 104,197 0 0 0.00% 0
24.08.21 151,900 100 98,685 0 0 0.00% 0
24.08.20 149,300 2,600 90,535 0 0 0.00% 0
24.08.19 152,500 3,200 97,840 0 0 0.00% 0
24.08.16 148,500 4,000 162,565 0 0 0.00% 0
24.08.14 150,500 2,000 139,523 0 0 0.00% 0
24.08.13 150,000 500 128,042 0 0 0.00% 0
24.08.12 136,500 13,500 214,769 0 0 0.00% 0
24.08.09 134,900 1,600 103,120 0 0 0.00% 0
24.08.08 135,500 600 162,356 0 0 0.00% 0
24.08.07 133,800 1,700 176,973 0 0 0.00% 0
24.08.06 128,100 5,700 267,921 0 0 0.00% 0
24.08.05 149,100 21,000 496,907 0 0 0.00% 0
24.08.02 167,400 18,300 450,168 0 0 0.00% 0
24.08.01 175,000 7,600 205,773 0 0 0.00% 0
24.07.31 164,700 10,300 275,965 0 0 0.00% 0
24.07.30 165,900 1,200 177,511 0 0 0.00% 0
24.07.29 163,400 2,500 362,331 0 0 0.00% 0
24.07.26 172,000 8,600 328,269 0 0 0.00% 0
24.07.25 195,000 23,000 329,298 0 0 0.00% 0
24.07.24 203,500 8,500 165,876 0 0 0.00% 0
24.07.23 194,500 9,000 123,764 0 0 0.00% 0
24.07.22 206,000 11,500 190,960 0 0 0.00% 0
24.07.19 207,000 1,000 78,834 0 0 0.00% 0
24.07.18 216,500 9,500 272,898 0 0 0.00% 0
24.07.17 227,500 11,000 146,580 0 0 0.00% 0
24.07.16 239,500 12,000 432,567 0 0 0.00% 0
24.07.15 237,000 2,500 146,872 0 0 0.00% 0
24.07.12 241,500 4,500 623,866 0 0 0.00% 0
24.07.11 233,500 8,000 135,555 0 0 0.00% 0
24.07.10 231,500 2,000 86,353 0 0 0.00% 0
24.07.09 221,000 10,500 201,138 0 0 0.00% 0
24.07.08 223,000 2,000 101,064 0 0 0.00% 0
24.07.05 230,000 7,000 92,549 0 0 0.00% 0
24.07.04 225,000 5,000 180,155 0 0 0.00% 0
24.07.03 204,500 20,500 154,836 0 0 0.00% 0
24.07.02 208,000 3,500 52,355 0 0 0.00% 0
24.07.01 217,000 9,000 77,079 0 0 0.00% 0
24.06.28 200,500 16,500 77,822 0 0 0.00% 0
24.06.27 209,000 8,500 94,265 0 0 0.00% 0
24.06.26 206,500 2,500 58,482 0 0 0.00% 0
24.06.25 203,000 3,500 63,074 0 0 0.00% 0
24.06.24 212,500 9,500 119,383 0 0 0.00% 0
24.06.21 213,500 1,000 66,631 0 0 0.00% 0
24.06.20 221,500 8,000 72,337 0 0 0.00% 0
24.06.19 225,500 4,000 68,445 0 0 0.00% 0
24.06.18 219,000 6,500 68,987 0 0 0.00% 0
24.06.17 216,500 2,500 75,079 0 0 0.00% 0
24.06.14 234,000 17,500 138,586 0 0 0.00% 0
24.06.13 223,000 11,000 267,962 0 0 0.00% 0
24.06.12 202,000 21,000 221,529 0 0 0.00% 0
24.06.11 201,000 1,000 74,070 0 0 0.00% 0
24.06.10 206,000 5,000 82,796 0 0 0.00% 0
24.06.07 199,000 7,000 125,382 0 0 0.00% 0
24.06.05 195,500 3,500 102,391 0 0 0.00% 0
24.06.04 200,000 4,500 132,868 0 0 0.00% 0
24.06.03 206,000 6,000 151,182 0 0 0.00% 0
24.05.31 204,000 2,000 158,534 0 0 0.00% 0
24.05.30 210,500 6,500 175,871 0 0 0.00% 0
24.05.29 220,000 9,500 172,024 0 0 0.00% 0
24.05.28 206,500 13,500 232,818 0 0 0.00% 0
24.05.27 189,700 16,800 314,044 0 0 0.00% 0
24.05.24 193,400 3,700 137,116 0 0 0.00% 0
24.05.23 177,400 16,000 419,569 0 0 0.00% 0
24.05.22 164,000 13,400 358,225 0 0 0.00% 0
24.05.21 162,800 1,200 79,811 0 0 0.00% 0
24.05.20 165,000 2,200 75,331 0 0 0.00% 0
24.05.17 174,700 9,700 123,900 0 0 0.00% 0
24.05.16 162,900 11,800 157,582 0 0 0.00% 0
24.05.14 170,400 7,500 135,593 0 0 0.00% 0
24.05.13 161,300 9,100 149,075 0 0 0.00% 0
24.05.10 162,200 900 86,832 0 0 0.00% 0
24.05.09 160,000 2,200 171,290 0 0 0.00% 0
24.05.08 160,000 0 100,170 0 0 0.00% 0
24.05.07 154,200 5,800 184,481 0 0 0.00% 0
24.05.03 146,100 8,100 265,904 0 0 0.00% 0
24.05.02 152,300 6,200 126,274 0 0 0.00% 0
24.04.30 146,100 6,200 190,431 0 0 0.00% 0
24.04.29 137,600 8,500 164,832 0 0 0.00% 0
24.04.26 135,000 2,600 78,631 0 0 0.00% 0
24.04.25 137,000 2,000 88,278 0 0 0.00% 0
24.04.24 132,900 4,100 252,876 0 0 0.00% 0
24.04.23 133,400 500 88,344 0 0 0.00% 0
24.04.22 131,700 1,700 174,208 0 0 0.00% 0
24.04.19 141,000 9,300 274,280 0 0 0.00% 0
24.04.18 139,400 1,600 182,025 0 0 0.00% 0
24.04.17 140,400 1,000 120,349 0 0 0.00% 0
24.04.16 156,100 15,700 305,177 0 0 0.00% 0
24.04.15 164,000 7,900 186,193 0 0 0.00% 0
24.04.12 151,800 12,200 419,886 0 0 0.00% 0
24.04.11 148,500 3,300 210,700 0 0 0.00% 0
24.04.09 143,600 4,900 217,799 0 0 0.00% 0
24.04.08 141,800 1,800 184,898 0 0 0.00% 0
24.04.05 147,700 5,900 179,670 0 0 0.00% 0
24.04.04 138,000 9,700 274,678 0 0 0.00% 0
24.04.03 144,000 6,000 245,678 0 0 0.00% 0
24.04.02 145,000 1,000 157,030 0 0 0.00% 0
24.04.01 155,500 10,500 309,356 0 0 0.00% 0
24.03.29 151,000 4,500 914,853 0 0 0.00% 0
24.03.28 149,900 1,100 249,558 0 0 0.00% 0
24.03.27 145,600 4,300 260,679 0 0 0.00% 0
24.03.26 143,800 1,800 129,792 0 0 0.00% 0
24.03.25 147,000 3,200 166,914 0 0 0.00% 0
24.03.22 150,600 3,600 190,516 0 0 0.00% 0
24.03.21 145,800 4,800 285,545 0 0 0.00% 0
24.03.20 142,100 3,700 509,454 0 0 0.00% 0
24.03.19 162,000 19,900 672,831 0 0 0.00% 0
24.03.18 145,000 17,000 597,714 0 0 0.00% 0
24.03.15 134,000 11,000 1,483,877 0 0 0.00% 0
24.03.14 128,600 5,400 481,155 0 0 0.00% 0
24.03.13 115,200 13,400 742,205 0 0 0.00% 0
24.03.12 109,000 6,200 249,308 0 0 0.00% 0
24.03.11 111,200 2,200 173,842 0 0 0.00% 0
24.03.08 107,900 3,300 467,538 0 0 0.00% 0
24.03.07 92,400 15,500 873,859 0 0 0.00% 0
24.03.06 90,700 1,700 52,717 0 0 0.00% 0
24.03.05 91,100 400 40,030 0 0 0.00% 0
24.03.04 91,000 100 68,476 0 0 0.00% 0
24.02.29 91,700 700 68,705 0 0 0.00% 0
24.02.28 90,600 1,100 88,748 0 0 0.00% 0
24.02.27 95,900 5,300 128,900 0 0 0.00% 0
24.02.26 99,900 4,000 160,210 0 0 0.00% 0
24.02.23 99,200 700 118,988 0 0 0.00% 0
24.02.22 98,700 500 88,021 0 0 0.00% 0
24.02.21 98,100 600 208,489 0 0 0.00% 0
24.02.20 98,000 100 97,373 0 0 0.00% 0
24.02.19 92,600 5,400 196,824 0 0 0.00% 0
24.02.16 93,600 1,000 51,378 0 0 0.00% 0
24.02.15 91,300 2,300 56,263 0 0 0.00% 0
24.02.14 93,000 1,700 68,566 0 0 0.00% 0
24.02.13 93,300 300 60,170 0 0 0.00% 0
24.02.08 95,300 2,000 77,138 0 0 0.00% 0
24.02.07 92,900 2,400 75,062 0 0 0.00% 0
24.02.06 95,600 2,700 105,878 0 0 0.00% 0
24.02.05 96,700 1,100 102,230 0 0 0.00% 0
24.02.02 97,000 300 179,306 0 0 0.00% 0
24.02.01 90,200 6,800 359,735 0 0 0.00% 0
24.01.31 89,000 1,200 98,898 0 0 0.00% 0
24.01.30 86,500 2,500 175,640 0 0 0.00% 0
24.01.29 81,400 5,100 129,993 0 0 0.00% 0
24.01.26 82,000 600 43,444 0 0 0.00% 0
24.01.25 81,000 1,000 69,184 0 0 0.00% 0
24.01.24 80,800 200 39,178 0 0 0.00% 0
24.01.23 79,000 1,800 43,564 0 0 0.00% 0
24.01.22 79,100 100 48,696 0 0 0.00% 0
24.01.19 80,100 1,000 75,182 0 0 0.00% 0
24.01.18 80,300 200 45,361 0 0 0.00% 0
24.01.17 83,800 3,500 84,562 0 0 0.00% 0
24.01.16 85,900 2,100 44,633 0 0 0.00% 0
24.01.15 86,900 1,000 53,129 0 0 0.00% 0
24.01.12 85,600 1,300 61,208 0 0 0.00% 0
24.01.11 87,300 1,700 72,451 0 0 0.00% 0
24.01.10 88,200 900 52,067 0 0 0.00% 0
24.01.09 88,300 100 44,513 0 0 0.00% 0
24.01.08 89,000 700 53,894 0 0 0.00% 0
24.01.05 89,700 700 50,220 0 0 0.00% 0
24.01.04 90,000 300 45,560 0 0 0.00% 0
24.01.03 92,600 2,600 62,550 0 0 0.00% 0
24.01.02 93,900 1,300 60,132 0 0 0.00% 0
23.12.28 91,700 2,200 65,568 0 0 0.00% 0
23.12.27 92,200 500 74,659 0 0 0.00% 0
23.12.26 92,000 200 66,938 0 0 0.00% 0
23.12.22 94,100 2,100 70,200 0 0 0.00% 0
23.12.21 95,100 1,000 61,077 0 0 0.00% 0
23.12.20 92,400 2,700 133,499 0 0 0.00% 0
23.12.19 91,700 700 95,066 0 0 0.00% 0
23.12.18 90,900 800 81,585 0 0 0.00% 0
23.12.15 89,500 1,400 98,029 0 0 0.00% 0
23.12.14 87,100 2,400 96,312 0 0 0.00% 0
23.12.13 88,400 1,300 82,464 0 0 0.00% 0
23.12.12 88,900 500 54,162 0 0 0.00% 0
23.12.11 90,200 1,300 56,797 0 0 0.00% 0
23.12.08 89,300 900 87,440 0 0 0.00% 0
23.12.07 89,600 300 97,057 0 0 0.00% 0
23.12.06 90,100 500 106,088 0 0 0.00% 0
23.12.05 89,200 900 96,664 0 0 0.00% 0
23.12.04 89,300 100 94,142 0 0 0.00% 0
23.12.01 92,100 2,800 114,583 0 0 0.00% 0
23.11.30 87,900 4,200 206,039 0 0 0.00% 0
23.11.29 87,800 100 313,359 0 0 0.00% 0
23.11.28 88,500 700 139,210 0 0 0.00% 0
23.11.27 86,700 1,800 221,570 0 0 0.00% 0
23.11.24 85,000 1,700 111,047 0 0 0.00% 0
23.11.23 84,600 400 113,733 0 0 0.00% 0
23.11.22 83,700 900 136,038 0 0 0.00% 0
23.11.21 83,800 100 74,515 0 0 0.00% 0
23.11.20 82,100 1,700 104,621 0 0 0.00% 0
23.11.17 83,200 1,100 100,611 0 0 0.00% 0
23.11.16 81,600 1,400 98,263 0 0 0.00% 0
23.11.15 78,900 2,700 138,403 0 0 0.00% 0
23.11.14 76,400 2,500 93,244 0 0 0.00% 0
23.11.13 76,900 500 72,902 0 0 0.00% 0
23.11.10 79,100 2,200 81,611 0 0 0.00% 0
23.11.09 80,400 1,300 89,032 0 0 0.00% 0
23.11.08 79,900 500 148,410 0 0 0.00% 0
23.11.07 83,100 3,200 213,697 0 0 0.00% 0
23.11.06 75,700 7,400 446,954 0 0 0.00% 0
23.11.03 76,400 700 209,003 0 0 0.00% 0
23.11.02 74,900 1,500 156,930 0 0 0.00% 0
23.11.01 74,400 500 93,579 0 0 0.00% 0
23.10.31 75,200 800 122,833 0 0 0.00% 0
23.10.30 73,200 2,000 200,352 0 0 0.00% 0
23.10.27 74,100 900 151,270 0 0 0.00% 0
23.10.26 77,500 3,400 202,260 0 0 0.00% 0
23.10.25 78,600 1,100 149,599 0 0 0.00% 0
23.10.24 75,300 3,300 193,272 0 0 0.00% 0
23.10.23 76,300 1,000 110,188 0 0 0.00% 0
23.10.20 78,800 2,500 190,541 0 0 0.00% 0
23.10.19 81,500 2,700 175,249 0 0 0.00% 0
23.10.18 82,900 1,400 182,603 0 0 0.00% 0
23.10.17 83,600 700 174,261 0 0 0.00% 0
23.10.16 86,700 3,100 260,145 0 0 0.00% 0
23.10.13 89,700 3,000 151,386 0 0 0.00% 0
23.10.12 86,200 3,500 274,631 0 0 0.00% 0
23.10.11 85,700 500 268,793 0 0 0.00% 0
23.10.10 88,100 2,400 513,577 0 0 0.00% 0
23.10.06 91,800 3,700 604,663 0 0 0.00% 0
23.10.05 113,900 22,100 1,640,430 0 0 0.00% 0
23.10.04 113,300 600 650,641 0 0 0.00% 0
23.09.27 111,500 1,800 405,677 0 0 0.00% 0
23.09.26 109,500 2,000 506,938 0 0 0.00% 0
23.09.25 114,600 5,100 588,964 0 0 0.00% 0
23.09.22 115,000 400 563,878 0 0 0.00% 0
23.09.21 119,000 4,000 603,936 0 0 0.00% 0
23.09.20 118,600 400 904,225 0 0 0.00% 0
23.09.19 131,100 12,500 1,139,822 0 0 0.00% 0
23.09.18 133,900 2,800 592,985 0 0 0.00% 0
23.09.15 132,200 1,700 1,121,970 0 0 0.00% 0
23.09.14 129,800 2,400 1,205,956 0 0 0.00% 0
23.09.13 139,700 9,900 1,293,566 0 0 0.00% 0
23.09.12 149,100 9,400 4,112,499 0 0 0.00% 0
23.09.11 116,800 32,300 4,319,531 0 0 0.00% 0
23.09.08 106,500 10,300 461,382 0 0 0.00% 0
23.09.07 108,000 1,500 201,252 0 0 0.00% 0
23.09.06 112,000 4,000 204,161 0 0 0.00% 0
23.09.05 112,100 100 193,147 0 0 0.00% 0
23.09.04 113,500 1,400 298,382 0 0 0.00% 0
23.09.01 117,600 4,100 302,231 0 0 0.00% 0
23.08.31 113,500 4,100 313,360 0 0 0.00% 0
23.08.30 114,100 600 131,774 0 0 0.00% 0
23.08.29 115,800 1,700 187,856 0 0 0.00% 0
23.08.28 110,300 5,500 300,675 0 0 0.00% 0
23.08.25 112,600 2,300 179,919 0 0 0.00% 0
23.08.24 105,800 6,800 506,724 0 0 0.00% 0
23.08.23 105,700 100 134,529 0 0 0.00% 0
23.08.22 104,700 1,000 117,620 0 0 0.00% 0
23.08.21 104,900 200 98,542 0 0 0.00% 0
23.08.18 105,500 600 210,253 0 0 0.00% 0
23.08.17 106,900 1,400 175,517 0 0 0.00% 0
23.08.16 108,600 1,700 227,098 0 0 0.00% 0
23.08.14 106,900 1,700 163,772 0 0 0.00% 0
23.08.11 105,100 1,800 170,273 0 0 0.00% 0
23.08.10 110,100 5,000 223,738 0 0 0.00% 0
23.08.09 109,700 400 205,589 0 0 0.00% 0
23.08.08 107,500 2,200 352,670 0 0 0.00% 0
23.08.07 107,400 100 371,187 0 0 0.00% 0
23.08.04 105,500 1,900 379,007 0 0 0.00% 0
23.08.03 109,900 4,400 413,311 0 0 0.00% 0
23.08.02 116,300 6,400 686,756 0 0 0.00% 0
23.08.01 106,500 9,800 1,812,886 0 0 0.00% 0
23.07.31 87,800 18,700 2,094,301 0 0 0.00% 0
23.07.28 86,700 1,100 69,819 0 0 0.00% 0
23.07.27 85,800 900 121,410 0 0 0.00% 0
23.07.26 92,000 6,900 186,990 0 0 0.00% 0
23.07.25 87,800 4,200 203,294 0 0 0.00% 0
23.07.24 87,000 800 91,479 0 0 0.00% 0
23.07.21 88,400 1,400 52,400 0 0 0.00% 0
23.07.20 85,800 2,600 96,978 0 0 0.00% 0
23.07.19 86,000 200 59,976 0 0 0.00% 0
23.07.18 86,600 600 81,600 0 0 0.00% 0
23.07.17 87,700 1,100 60,054 0 0 0.00% 0
23.07.14 87,900 200 94,522 0 0 0.00% 0
23.07.13 88,500 600 121,367 0 0 0.00% 0
23.07.12 89,500 1,000 71,542 0 0 0.00% 0
23.07.11 86,600 2,900 92,049 0 0 0.00% 0
23.07.10 85,500 1,100 67,369 0 0 0.00% 0
23.07.07 86,500 1,000 95,275 0 0 0.00% 0
23.07.06 88,000 1,500 79,234 0 0 0.00% 0
23.07.05 87,900 100 155,298 0 0 0.00% 0
23.07.04 90,800 2,900 157,684 0 0 0.00% 0
23.07.03 90,600 200 57,615 0 0 0.00% 0
23.06.30 89,100 1,500 62,780 0 0 0.00% 0
23.06.29 91,000 1,900 94,034 0 0 0.00% 0
23.06.28 91,600 600 103,003 0 0 0.00% 0
23.06.27 92,100 500 82,949 0 0 0.00% 0
23.06.26 94,000 1,900 102,182 0 0 0.00% 0
23.06.23 96,700 2,700 106,135 0 0 0.00% 0
23.06.22 98,600 1,900 93,665 0 0 0.00% 0
23.06.21 99,700 1,100 67,063 0 0 0.00% 0
23.06.20 99,200 500 106,627 0 0 0.00% 0
23.06.19 97,400 1,800 111,410 0 0 0.00% 0
23.06.16 97,500 100 86,961 0 0 0.00% 0
23.06.15 99,500 2,000 99,050 0 0 0.00% 0
23.06.14 100,900 1,400 112,031 0 0 0.00% 0
23.06.13 100,900 0 110,558 0 0 0.00% 0
23.06.12 104,700 3,800 183,087 0 0 0.00% 0
23.06.09 104,700 0 135,705 0 0 0.00% 0
23.06.08 104,300 400 141,446 0 0 0.00% 0
23.06.07 104,800 500 113,482 0 0 0.00% 0
23.06.05 99,300 5,500 204,911 0 0 0.00% 0
23.06.02 97,600 1,700 75,964 0 0 0.00% 0
23.06.01 97,300 300 48,625 0 0 0.00% 0
23.05.31 98,000 700 55,273 0 0 0.00% 0
23.05.30 98,000 0 46,563 0 0 0.00% 0
23.05.26 99,000 1,000 70,902 0 0 0.00% 0
23.05.25 99,000 0 60,423 0 0 0.00% 0
23.05.24 96,500 2,500 98,008 0 0 0.00% 0
23.05.23 97,100 600 41,457 0 0 0.00% 0
23.05.22 95,400 1,700 68,259 0 0 0.00% 0
23.05.19 95,600 200 42,900 0 0 0.00% 0
23.05.18 93,800 1,800 48,787 0 0 0.00% 0
23.05.17 93,600 200 46,472 0 0 0.00% 0
23.05.16 94,200 600 58,242 0 0 0.00% 0
23.05.15 93,400 800 62,816 0 0 0.00% 0
23.05.12 96,500 3,100 115,096 0 0 0.00% 0
23.05.11 93,700 2,800 201,246 0 0 0.00% 0
23.05.10 93,900 200 80,356 0 0 0.00% 0
23.05.09 94,500 600 46,977 0 0 0.00% 0
23.05.08 93,000 1,500 95,930 0 0 0.00% 0
23.05.04 91,100 1,900 72,272 0 0 0.00% 0
23.05.03 94,300 3,200 73,531 0 0 0.00% 0
23.05.02 93,200 1,100 68,580 0 0 0.00% 0
23.04.28 93,800 600 100,797 0 0 0.00% 0
23.04.27 94,200 400 81,184 0 0 0.00% 0
23.04.26 94,500 300 82,367 0 0 0.00% 0
23.04.25 95,700 1,200 156,276 0 0 0.00% 0
23.04.24 97,800 2,100 74,541 0 0 0.00% 0
23.04.21 98,100 300 116,741 0 0 0.00% 0
23.04.20 98,800 1,000 76,995 0 0 0.00% 0
23.04.19 98,900 100 108,610 0 0 0.00% 0
23.04.18 101,300 2,400 72,041 0 0 0.00% 0
23.04.17 98,900 2,400 129,682 0 0 0.00% 0
23.04.14 99,600 500 55,953 0 0 0.00% 0
23.04.13 98,100 1,500 98,576 0 0 0.00% 0
23.04.12 96,000 2,100 172,749 0 0 0.00% 0
23.04.11 96,300 300 98,708 0 0 0.00% 0
23.04.10 96,000 300 63,354 0 0 0.00% 0
23.04.07 96,300 300 74,024 0 0 0.00% 0
23.04.06 99,400 3,100 93,164 0 0 0.00% 0
23.04.05 101,000 1,600 99,624 0 0 0.00% 0
23.04.04 96,300 4,700 188,219 0 0 0.00% 0
23.04.03 97,900 1,600 97,711 0 0 0.00% 0
23.03.31 97,800 100 116,749 0 0 0.00% 0
23.03.30 98,000 200 147,574 0 0 0.00% 0
23.03.29 94,500 3,500 160,730 0 0 0.00% 0
23.03.28 94,500 0 143,523 0 0 0.00% 0
23.03.27 95,000 500 126,577 0 0 0.00% 0
23.03.24 95,100 100 124,034 0 0 0.00% 0
23.03.23 99,700 4,600 287,948 0 0 0.00% 0
23.03.22 102,600 2,900 148,170 0 0 0.00% 0
23.03.21 101,300 1,300 122,324 0 0 0.00% 0
23.03.20 107,000 5,700 215,269 0 0 0.00% 0
23.03.17 103,300 3,700 341,038 0 0 0.00% 0
23.03.16 103,300 0 171,492 0 0 0.00% 0
23.03.15 99,300 4,000 218,533 0 0 0.00% 0
23.03.14 104,800 5,500 205,571 0 0 0.00% 0
23.03.13 107,700 2,900 195,078 0 0 0.00% 0
23.03.10 107,200 500 292,232 0 0 0.00% 0
23.03.09 104,600 2,600 413,260 0 0 0.00% 0
23.03.08 106,500 1,900 165,834 0 0 0.00% 0
23.03.07 105,400 1,100 220,745 0 0 0.00% 0
23.03.06 101,500 3,900 423,579 0 0 0.00% 0
23.03.03 99,700 1,800 329,953 0 0 0.00% 0
23.03.02 101,000 1,300 200,363 0 0 0.00% 0
23.02.28 100,000 1,000 329,697 0 0 0.00% 0
23.02.27 90,400 9,600 1,210,461 0 0 0.00% 0
23.02.24 91,100 700 183,748 0 0 0.00% 0
23.02.23 85,600 5,500 330,045 0 0 0.00% 0
23.02.22 88,200 2,600 93,431 0 0 0.00% 0
23.02.21 85,800 2,400 129,449 0 0 0.00% 0
23.02.20 86,000 200 43,809 0 0 0.00% 0
23.02.17 85,400 600 52,100 0 0 0.00% 0
23.02.16 84,300 1,100 67,332 0 0 0.00% 0
23.02.15 86,800 2,500 92,482 0 0 0.00% 0
23.02.14 87,400 600 72,638 0 0 0.00% 0
23.02.13 86,300 1,100 85,489 0 0 0.00% 0
23.02.10 87,700 1,400 144,505 0 0 0.00% 0
23.02.09 88,900 1,200 79,609 0 0 0.00% 0
23.02.08 87,400 1,500 116,536 0 0 0.00% 0
23.02.06 89,200 1,500 95,712 0 0 0.00% 0
23.02.03 90,300 1,100 84,004 0 0 0.00% 0
23.02.02 90,400 100 137,746 0 0 0.00% 0
23.02.01 92,600 2,200 145,834 0 0 0.00% 0
23.01.31 92,700 100 92,888 0 0 0.00% 0
23.01.30 93,200 500 127,391 0 0 0.00% 0
23.01.27 91,300 2,000 163,737 0 0 0.00% 0
23.01.25 89,300 4,500 165,209 0 0 0.00% 0
23.01.20 89,300 200 84,816 0 0 0.00% 0
23.01.19 89,100 1,300 91,267 0 0 0.00% 0
23.01.18 87,800 1,400 140,810 0 0 0.00% 0
23.01.17 89,200 700 135,410 0 0 0.00% 0
23.01.16 88,500 2,800 143,630 0 0 0.00% 0
23.01.13 91,300 1,900 71,921 0 0 0.00% 0
23.01.12 89,400 800 91,341 0 0 0.00% 0
23.01.11 88,600 1,000 72,250 0 0 0.00% 0
23.01.10 89,600 2,100 248,606 0 0 0.00% 0
23.01.09 87,500 3,600 178,286 0 0 0.00% 0
23.01.06 83,900 4,600 150,773 0 0 0.00% 0
23.01.05 79,300 1,600 74,972 0 0 0.00% 0
23.01.04 80,900 500 63,518 0 0 0.00% 0
23.01.03 81,400 4,600 245,355 0 0 0.00% 0
23.01.02 76,800 6,300 180,226 0 0 0.00% 0
22.12.29 83,100 500 73,877 0 0 0.00% 0
22.12.28 83,600 1,000 115,149 0 0 0.00% 0
22.12.27 82,600 300 105,229 0 0 0.00% 0
22.12.26 82,900 1,700 102,096 0 0 0.00% 0
22.12.23 84,600 2,400 120,064 0 0 0.00% 0
22.12.22 87,000 1,600 141,575 0 0 0.00% 0
22.12.21 85,400 400 55,373 0 0 0.00% 0
22.12.20 85,800 1,000 120,479 0 0 0.00% 0
22.12.19 84,800 600 63,199 0 0 0.00% 0
22.12.16 85,400 600 65,690 0 0 0.00% 0
22.12.15 86,000 900 110,410 0 0 0.00% 0
22.12.14 85,100 1,100 90,444 0 0 0.00% 0
22.12.13 84,000 900 103,614 0 0 0.00% 0
22.12.12 83,100 900 67,532 0 0 0.00% 0
22.12.09 84,000 200 117,423 0 0 0.00% 0
22.12.08 84,200 1,300 90,222 0 0 0.00% 0
22.12.07 85,500 400 115,779 0 0 0.00% 0
22.12.06 85,100 2,200 82,329 0 0 0.00% 0
22.12.05 87,300 600 121,609 0 0 0.00% 0
22.12.02 86,700 5,900 384,057 0 0 0.00% 0
22.12.01 92,600 4,700 240,011 0 0 0.00% 0
22.11.30 97,300 600 85,088 0 0 0.00% 0
22.11.29 97,900 200 64,192 0 0 0.00% 0
22.11.28 97,700 100 93,968 0 0 0.00% 0
22.11.25 97,800 2,700 159,573 0 0 0.00% 0
22.11.24 100,500 2,000 142,944 0 0 0.00% 0
22.11.23 98,500 1,200 122,848 0 0 0.00% 0
22.11.22 99,700 6,400 337,027 0 0 0.00% 0
22.11.21 93,300 1,600 119,819 0 0 0.00% 0
22.11.18 91,700 2,900 123,369 0 0 0.00% 0
22.11.17 88,800 2,900 123,691 0 0 0.00% 0
22.11.16 91,700 1,000 91,627 0 0 0.00% 0
22.11.15 92,700 1,500 158,943 0 0 0.00% 0
22.11.14 91,200 1,500 131,195 0 0 0.00% 0
22.11.11 92,700 1,200 172,211 0 0 0.00% 0
22.11.10 91,500 700 129,477 0 0 0.00% 0
22.11.09 92,200 3,600 298,870 0 0 0.00% 0
22.11.08 88,600 0 143,915 0 0 0.00% 0
22.11.07 88,600 1,700 115,755 0 0 0.00% 0
22.11.04 86,900 500 141,328 0 0 0.00% 0
22.11.03 86,400 4,000 289,739 0 0 0.00% 0
22.11.02 82,400 5,200 256,960 0 0 0.00% 0
22.11.01 87,600 10,200 525,083 0 0 0.00% 0
22.10.31 77,400 100 78,253 0 0 0.00% 0
22.10.28 77,500 800 91,264 0 0 0.00% 0
22.10.27 78,300 2,800 158,989 0 0 0.00% 0
22.10.26 75,500 2,000 231,178 0 0 0.00% 0
22.10.25 77,500 3,900 267,413 0 0 0.00% 0
22.10.24 81,400 1,900 146,575 0 0 0.00% 0
22.10.21 79,500 2,700 216,985 0 0 0.00% 0
22.10.20 82,200 1,400 204,660 0 0 0.00% 0
22.10.19 83,600 1,200 231,709 0 0 0.00% 0
22.10.18 84,800 4,900 254,167 0 0 0.00% 0
22.10.17 79,900 1,300 164,740 0 0 0.00% 0
22.10.14 78,600 2,700 211,255 0 0 0.00% 0
22.10.13 75,900 5,000 260,486 0 0 0.00% 0
22.10.12 80,900 2,000 225,722 0 0 0.00% 0
22.10.11 78,900 6,200 256,621 0 0 0.00% 0
22.10.07 85,100 1,600 353,591 0 0 0.00% 0
22.10.06 83,500 6,300 343,622 0 0 0.00% 0
22.10.05 77,200 2,800 203,969 0 0 0.00% 0
22.10.04 80,000 1,100 352,444 0 0 0.00% 0
22.09.30 81,100 5,100 404,240 0 0 0.00% 0
22.09.29 76,000 500 318,847 0 0 0.00% 0
22.09.28 75,500 9,900 559,898 0 0 0.00% 0
22.09.27 85,400 1,500 454,384 0 0 0.00% 0
22.09.26 83,900 3,900 272,367 0 0 0.00% 0
22.09.23 87,800 4,900 312,519 0 0 0.00% 0
22.09.22 92,700 1,700 459,452 0 0 0.00% 0
22.09.21 91,000 4,300 762,032 0 0 0.00% 0
22.09.20 86,700 10,600 700,272 0 0 0.00% 0
22.09.19 76,100 8,000 265,795 0 0 0.00% 0
22.09.16 84,100 3,700 714,779 0 0 0.00% 0
22.09.15 80,400 9,100 617,766 0 0 0.00% 0
22.09.14 71,300 2,200 99,290 0 0 0.00% 0
22.09.13 73,500 1,400 50,862 0 0 0.00% 0
22.09.08 72,100 500 79,397 0 0 0.00% 0
22.09.07 72,600 3,600 100,164 0 0 0.00% 0
22.09.06 76,200 700 79,493 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.22 07:33 더보기 >