두산2우B

(000157)    I    코스피 금융업 11.08 15:33
104,500 전일 106,500 고가 107,800 상한가 138,400 거래량
(주)
1,633
2,000 -1.88% 시가 106,500 저가 104,200 하한가 74,600 거래대금
(백만)
172
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 106,500 2,000 1,633 1,259 4,460 0.50% 888,578
24.11.07 104,500 2,000 3,023 339 3,201 0.36% 889,837
24.11.06 103,800 700 4,870 167 2,862 0.32% 890,176
24.11.05 96,700 7,100 2,063 -8 2,695 0.30% 890,343
24.11.04 95,600 1,100 1,494 -377 2,703 0.30% 890,335
24.11.01 99,000 3,400 1,911 379 3,080 0.34% 889,958
24.10.31 100,700 1,700 1,722 -6 2,701 0.30% 890,337
24.10.30 100,500 200 1,064 -381 2,707 0.30% 890,331
24.10.29 102,000 1,500 2,281 614 3,088 0.35% 889,950
24.10.28 98,400 3,600 1,864 2,474 2,474 0.28% 890,564
24.10.25 97,600 800 1,666 0 0 0.00% 0
24.10.24 94,500 3,100 1,793 0 0 0.00% 0
24.10.23 98,500 4,000 1,729 0 0 0.00% 0
24.10.22 98,300 200 2,006 0 0 0.00% 0
24.10.21 90,800 7,500 4,662 0 0 0.00% 0
24.10.18 93,700 2,900 1,466 0 0 0.00% 0
24.10.17 86,700 7,000 4,332 0 0 0.00% 0
24.10.16 85,800 900 1,304 0 0 0.00% 0
24.10.15 85,000 800 307 0 0 0.00% 0
24.10.14 83,300 1,700 1,555 0 0 0.00% 0
24.10.11 80,700 2,600 1,364 0 0 0.00% 0
24.10.10 80,500 200 1,268 0 0 0.00% 0
24.10.08 80,700 200 270 0 0 0.00% 0
24.10.07 79,900 800 351 0 0 0.00% 0
24.10.04 79,100 800 444 0 0 0.00% 0
24.10.02 81,200 2,100 776 0 0 0.00% 0
24.09.30 83,000 1,800 417 0 0 0.00% 0
24.09.27 82,900 100 420 0 0 0.00% 0
24.09.26 79,700 3,200 1,294 0 0 0.00% 0
24.09.25 80,400 700 734 0 0 0.00% 0
24.09.24 81,900 1,500 519 0 0 0.00% 0
24.09.23 80,600 1,300 834 0 0 0.00% 0
24.09.20 80,200 400 1,593 0 0 0.00% 0
24.09.19 77,600 2,600 778 0 0 0.00% 0
24.09.13 77,300 300 695 0 0 0.00% 0
24.09.12 72,800 4,500 3,401 0 0 0.00% 0
24.09.11 73,100 300 525 0 0 0.00% 0
24.09.10 72,500 600 1,233 0 0 0.00% 0
24.09.09 73,100 600 541 0 0 0.00% 0
24.09.06 74,400 1,300 996 0 0 0.00% 0
24.09.05 75,300 900 1,536 0 0 0.00% 0
24.09.04 77,900 2,600 1,564 0 0 0.00% 0
24.09.03 76,200 1,700 1,202 0 0 0.00% 0
24.09.02 78,500 2,300 1,273 0 0 0.00% 0
24.08.30 78,000 500 293 0 0 0.00% 0
24.08.29 79,800 1,800 2,207 0 0 0.00% 0
24.08.28 80,600 800 1,129 0 0 0.00% 0
24.08.27 79,300 1,300 918 0 0 0.00% 0
24.08.26 81,900 2,600 1,133 0 0 0.00% 0
24.08.23 82,000 100 492 0 0 0.00% 0
24.08.22 84,900 2,900 1,257 0 0 0.00% 0
24.08.21 85,300 400 929 0 0 0.00% 0
24.08.20 85,000 300 621 0 0 0.00% 0
24.08.19 86,300 1,300 980 0 0 0.00% 0
24.08.16 84,900 1,400 862 0 0 0.00% 0
24.08.14 85,800 900 1,110 0 0 0.00% 0
24.08.13 86,600 800 1,373 0 0 0.00% 0
24.08.12 82,100 4,500 4,170 0 0 0.00% 0
24.08.09 81,700 400 943 0 0 0.00% 0
24.08.08 83,000 1,300 1,488 0 0 0.00% 0
24.08.07 82,400 600 558 0 0 0.00% 0
24.08.06 78,000 4,400 2,448 0 0 0.00% 0
24.08.05 89,300 11,300 6,522 0 0 0.00% 0
24.08.02 93,500 4,200 2,415 0 0 0.00% 0
24.08.01 95,400 1,900 3,293 0 0 0.00% 0
24.07.31 91,400 4,000 7,529 0 0 0.00% 0
24.07.30 92,100 700 1,199 0 0 0.00% 0
24.07.29 90,100 2,000 3,132 0 0 0.00% 0
24.07.26 91,000 900 4,381 0 0 0.00% 0
24.07.25 99,100 8,100 5,458 0 0 0.00% 0
24.07.24 103,600 4,500 3,322 0 0 0.00% 0
24.07.23 99,800 3,800 6,006 0 0 0.00% 0
24.07.22 106,800 7,000 8,506 0 0 0.00% 0
24.07.19 116,100 9,300 10,954 0 0 0.00% 0
24.07.18 118,500 2,400 4,512 0 0 0.00% 0
24.07.17 121,500 3,000 3,185 0 0 0.00% 0
24.07.16 134,000 12,500 6,123 0 0 0.00% 0
24.07.15 124,900 9,100 20,103 0 0 0.00% 0
24.07.12 117,100 7,800 70,692 0 0 0.00% 0
24.07.11 112,500 4,600 16,086 0 0 0.00% 0
24.07.10 108,200 4,300 32,998 0 0 0.00% 0
24.07.09 88,200 20,000 91,820 0 0 0.00% 0
24.07.08 89,800 1,600 961 0 0 0.00% 0
24.07.05 90,000 200 915 0 0 0.00% 0
24.07.04 88,700 1,300 2,130 0 0 0.00% 0
24.07.03 86,200 2,500 804 0 0 0.00% 0
24.07.02 86,400 200 142 0 0 0.00% 0
24.07.01 86,400 0 424 0 0 0.00% 0
24.06.28 85,100 1,300 1,843 0 0 0.00% 0
24.06.27 87,600 2,500 224 0 0 0.00% 0
24.06.26 87,300 300 246 0 0 0.00% 0
24.06.25 85,500 1,800 911 0 0 0.00% 0
24.06.24 88,800 3,300 766 0 0 0.00% 0
24.06.21 88,000 800 328 0 0 0.00% 0
24.06.20 89,000 1,000 233 0 0 0.00% 0
24.06.19 88,700 300 701 0 0 0.00% 0
24.06.18 87,800 900 544 0 0 0.00% 0
24.06.17 87,500 300 456 0 0 0.00% 0
24.06.14 89,100 1,600 876 0 0 0.00% 0
24.06.13 87,800 1,300 1,868 0 0 0.00% 0
24.06.12 82,700 5,100 1,616 0 0 0.00% 0
24.06.11 83,100 400 580 0 0 0.00% 0
24.06.10 84,100 1,000 729 0 0 0.00% 0
24.06.07 83,000 1,100 285 0 0 0.00% 0
24.06.05 83,900 900 983 0 0 0.00% 0
24.06.04 87,300 3,400 1,962 0 0 0.00% 0
24.06.03 86,700 600 808 0 0 0.00% 0
24.05.31 85,100 1,600 1,493 0 0 0.00% 0
24.05.30 87,900 2,800 814 0 0 0.00% 0
24.05.29 92,300 4,400 2,366 0 0 0.00% 0
24.05.28 88,800 3,500 5,139 0 0 0.00% 0
24.05.27 84,700 4,100 6,739 0 0 0.00% 0
24.05.24 86,200 1,500 2,267 0 0 0.00% 0
24.05.23 82,800 3,400 4,398 0 0 0.00% 0
24.05.22 78,000 4,800 5,819 0 0 0.00% 0
24.05.21 78,300 300 172 0 0 0.00% 0
24.05.20 78,400 100 498 0 0 0.00% 0
24.05.17 81,500 3,100 619 0 0 0.00% 0
24.05.16 78,700 2,800 1,246 0 0 0.00% 0
24.05.14 80,000 1,300 282 0 0 0.00% 0
24.05.13 78,300 1,700 1,800 0 0 0.00% 0
24.05.10 78,200 100 657 0 0 0.00% 0
24.05.09 78,300 100 789 0 0 0.00% 0
24.05.08 78,100 200 584 0 0 0.00% 0
24.05.07 77,700 400 1,103 0 0 0.00% 0
24.05.03 75,600 2,100 1,621 0 0 0.00% 0
24.05.02 75,500 100 471 0 0 0.00% 0
24.04.30 74,500 1,000 1,807 0 0 0.00% 0
24.04.29 73,000 1,500 996 0 0 0.00% 0
24.04.26 72,100 900 1,058 0 0 0.00% 0
24.04.25 72,300 200 356 0 0 0.00% 0
24.04.24 70,700 1,600 334 0 0 0.00% 0
24.04.23 71,300 600 602 0 0 0.00% 0
24.04.22 70,200 1,100 652 0 0 0.00% 0
24.04.19 72,900 2,700 1,312 0 0 0.00% 0
24.04.18 72,800 100 2,261 0 0 0.00% 0
24.04.17 71,600 1,200 529 0 0 0.00% 0
24.04.16 75,500 3,900 1,996 0 0 0.00% 0
24.04.15 79,000 3,500 922 0 0 0.00% 0
24.04.12 76,800 2,200 1,370 0 0 0.00% 0
24.04.11 76,900 100 1,032 0 0 0.00% 0
24.04.09 75,300 1,600 1,571 0 0 0.00% 0
24.04.08 75,000 300 294 0 0 0.00% 0
24.04.05 76,700 1,700 717 0 0 0.00% 0
24.04.04 74,900 1,800 1,098 0 0 0.00% 0
24.04.03 78,700 3,800 1,803 0 0 0.00% 0
24.04.02 80,300 1,600 764 0 0 0.00% 0
24.04.01 82,400 2,100 1,059 0 0 0.00% 0
24.03.29 80,900 1,500 5,794 0 0 0.00% 0
24.03.28 80,100 800 1,662 0 0 0.00% 0
24.03.27 77,800 2,300 2,219 0 0 0.00% 0
24.03.26 78,700 900 910 0 0 0.00% 0
24.03.25 77,900 800 877 0 0 0.00% 0
24.03.22 78,100 200 716 0 0 0.00% 0
24.03.21 76,800 1,300 2,418 0 0 0.00% 0
24.03.20 75,000 1,800 2,311 0 0 0.00% 0
24.03.19 82,600 7,600 8,101 0 0 0.00% 0
24.03.18 78,600 4,000 6,479 0 0 0.00% 0
24.03.15 75,100 3,500 18,391 0 0 0.00% 0
24.03.14 74,100 1,000 3,301 0 0 0.00% 0
24.03.13 71,600 2,500 5,645 0 0 0.00% 0
24.03.12 71,900 300 2,362 0 0 0.00% 0
24.03.11 72,000 100 850 0 0 0.00% 0
24.03.08 71,700 300 3,277 0 0 0.00% 0
24.03.07 67,000 4,700 9,777 0 0 0.00% 0
24.03.06 67,000 0 355 0 0 0.00% 0
24.03.05 66,600 400 492 0 0 0.00% 0
24.03.04 66,400 200 734 0 0 0.00% 0
24.02.29 66,800 400 92 0 0 0.00% 0
24.02.28 66,200 600 247 0 0 0.00% 0
24.02.27 67,400 1,200 1,068 0 0 0.00% 0
24.02.26 68,600 1,200 621 0 0 0.00% 0
24.02.23 68,400 200 896 0 0 0.00% 0
24.02.22 68,500 100 345 0 0 0.00% 0
24.02.21 67,800 700 949 0 0 0.00% 0
24.02.20 68,200 400 286 0 0 0.00% 0
24.02.19 66,300 1,900 987 0 0 0.00% 0
24.02.16 67,100 800 488 0 0 0.00% 0
24.02.15 66,600 500 294 0 0 0.00% 0
24.02.14 67,100 500 98 0 0 0.00% 0
24.02.13 68,000 900 215 0 0 0.00% 0
24.02.08 67,300 700 289 0 0 0.00% 0
24.02.07 65,400 1,900 296 0 0 0.00% 0
24.02.06 66,300 900 277 0 0 0.00% 0
24.02.05 66,700 400 232 0 0 0.00% 0
24.02.02 67,600 900 1,097 0 0 0.00% 0
24.02.01 65,200 2,400 1,279 0 0 0.00% 0
24.01.31 66,100 900 809 0 0 0.00% 0
24.01.30 64,600 1,500 1,124 0 0 0.00% 0
24.01.29 62,800 1,800 1,169 0 0 0.00% 0
24.01.26 61,900 900 200 0 0 0.00% 0
24.01.25 63,000 1,100 259 0 0 0.00% 0
24.01.24 63,200 200 1,187 0 0 0.00% 0
24.01.23 63,300 100 747 0 0 0.00% 0
24.01.22 63,100 200 611 0 0 0.00% 0
24.01.19 63,300 200 524 0 0 0.00% 0
24.01.18 63,800 500 1,673 0 0 0.00% 0
24.01.17 64,800 1,000 618 0 0 0.00% 0
24.01.16 65,400 600 265 0 0 0.00% 0
24.01.15 65,900 500 288 0 0 0.00% 0
24.01.12 66,200 300 506 0 0 0.00% 0
24.01.11 66,100 100 532 0 0 0.00% 0
24.01.10 67,300 1,200 3,426 0 0 0.00% 0
24.01.09 67,500 200 499 0 0 0.00% 0
24.01.08 67,900 400 709 0 0 0.00% 0
24.01.05 68,000 100 1,491 0 0 0.00% 0
24.01.04 69,500 1,500 1,913 0 0 0.00% 0
24.01.03 70,400 900 543 0 0 0.00% 0
24.01.02 71,200 800 810 0 0 0.00% 0
23.12.28 69,800 1,400 274 0 0 0.00% 0
23.12.27 71,600 1,800 2,448 0 0 0.00% 0
23.12.26 72,100 500 374 0 0 0.00% 0
23.12.22 72,300 200 360 0 0 0.00% 0
23.12.21 74,000 1,700 559 0 0 0.00% 0
23.12.20 72,100 1,900 1,514 0 0 0.00% 0
23.12.19 72,500 400 581 0 0 0.00% 0
23.12.18 71,000 1,500 1,624 0 0 0.00% 0
23.12.15 70,700 300 1,244 0 0 0.00% 0
23.12.14 70,100 600 617 0 0 0.00% 0
23.12.13 69,800 300 333 0 0 0.00% 0
23.12.12 70,100 300 507 0 0 0.00% 0
23.12.11 70,300 200 466 0 0 0.00% 0
23.12.08 69,900 400 482 0 0 0.00% 0
23.12.07 69,900 0 911 0 0 0.00% 0
23.12.06 70,400 500 1,074 0 0 0.00% 0
23.12.05 71,000 600 502 0 0 0.00% 0
23.12.04 71,300 300 921 0 0 0.00% 0
23.12.01 72,200 900 999 0 0 0.00% 0
23.11.30 71,000 1,200 1,255 0 0 0.00% 0
23.11.29 70,700 300 2,848 0 0 0.00% 0
23.11.28 71,100 400 812 0 0 0.00% 0
23.11.27 71,800 700 1,485 0 0 0.00% 0
23.11.24 70,300 1,500 1,185 0 0 0.00% 0
23.11.23 69,800 500 448 0 0 0.00% 0
23.11.22 69,400 400 1,218 0 0 0.00% 0
23.11.21 69,500 100 513 0 0 0.00% 0
23.11.20 68,400 1,100 1,871 0 0 0.00% 0
23.11.17 69,300 900 338 0 0 0.00% 0
23.11.16 68,500 200 606 0 0 0.00% 0
23.11.15 67,300 1,200 323 0 0 0.00% 0
23.11.14 66,700 600 333 0 0 0.00% 0
23.11.13 66,500 200 325 0 0 0.00% 0
23.11.10 67,400 900 2,055 0 0 0.00% 0
23.11.09 67,800 400 387 0 0 0.00% 0
23.11.08 67,700 100 605 0 0 0.00% 0
23.11.07 68,400 700 568 0 0 0.00% 0
23.11.06 65,200 3,200 3,096 0 0 0.00% 0
23.11.03 65,100 100 777 0 0 0.00% 0
23.11.02 63,100 2,000 1,698 0 0 0.00% 0
23.11.01 61,300 1,800 1,419 0 0 0.00% 0
23.10.31 62,100 800 1,232 0 0 0.00% 0
23.10.30 60,100 2,000 5,210 0 0 0.00% 0
23.10.27 61,500 1,400 1,274 0 0 0.00% 0
23.10.26 63,600 2,100 1,694 0 0 0.00% 0
23.10.25 64,000 400 1,206 0 0 0.00% 0
23.10.24 63,300 700 1,998 0 0 0.00% 0
23.10.23 64,100 800 2,384 0 0 0.00% 0
23.10.20 65,100 1,000 1,655 0 0 0.00% 0
23.10.19 67,000 1,900 3,146 0 0 0.00% 0
23.10.18 68,000 1,000 1,906 0 0 0.00% 0
23.10.17 67,800 200 1,077 0 0 0.00% 0
23.10.16 70,300 2,500 3,571 0 0 0.00% 0
23.10.13 73,200 2,900 5,818 0 0 0.00% 0
23.10.12 71,400 1,800 2,816 0 0 0.00% 0
23.10.11 70,300 1,100 3,165 0 0 0.00% 0
23.10.10 75,200 4,900 7,076 0 0 0.00% 0
23.10.06 77,100 1,900 5,918 0 0 0.00% 0
23.10.05 95,200 18,100 21,754 0 0 0.00% 0
23.10.04 94,800 400 13,791 0 0 0.00% 0
23.09.27 95,500 700 13,914 0 0 0.00% 0
23.09.26 87,500 8,000 24,453 0 0 0.00% 0
23.09.25 94,000 6,500 11,455 0 0 0.00% 0
23.09.22 98,600 4,600 11,126 0 0 0.00% 0
23.09.21 103,400 4,800 19,808 0 0 0.00% 0
23.09.20 100,500 2,900 31,177 0 0 0.00% 0
23.09.19 115,600 15,100 18,442 0 0 0.00% 0
23.09.18 120,200 4,600 10,709 0 0 0.00% 0
23.09.15 120,100 100 11,286 0 0 0.00% 0
23.09.14 118,300 1,800 19,968 0 0 0.00% 0
23.09.13 121,600 3,300 22,579 0 0 0.00% 0
23.09.12 137,500 15,900 179,159 0 0 0.00% 0
23.09.11 105,800 31,700 164,532 0 0 0.00% 0
23.09.08 95,700 10,100 8,102 0 0 0.00% 0
23.09.07 96,000 300 897 0 0 0.00% 0
23.09.06 96,600 600 715 0 0 0.00% 0
23.09.05 94,600 2,000 1,377 0 0 0.00% 0
23.09.04 95,000 400 1,514 0 0 0.00% 0
23.09.01 98,500 3,500 2,993 0 0 0.00% 0
23.08.31 96,700 1,800 1,680 0 0 0.00% 0
23.08.30 96,200 500 928 0 0 0.00% 0
23.08.29 98,000 1,800 1,842 0 0 0.00% 0
23.08.28 95,300 2,700 2,518 0 0 0.00% 0
23.08.25 95,500 200 1,487 0 0 0.00% 0
23.08.24 92,000 3,500 4,382 0 0 0.00% 0
23.08.23 92,800 800 739 0 0 0.00% 0
23.08.22 93,800 1,000 728 0 0 0.00% 0
23.08.21 94,400 600 1,850 0 0 0.00% 0
23.08.18 96,700 2,300 4,125 0 0 0.00% 0
23.08.17 95,200 1,500 977 0 0 0.00% 0
23.08.16 96,800 1,600 1,031 0 0 0.00% 0
23.08.14 94,700 2,100 1,226 0 0 0.00% 0
23.08.11 95,800 1,100 922 0 0 0.00% 0
23.08.10 95,800 0 1,036 0 0 0.00% 0
23.08.09 94,200 1,600 777 0 0 0.00% 0
23.08.08 95,200 1,000 1,879 0 0 0.00% 0
23.08.07 95,200 0 1,206 0 0 0.00% 0
23.08.04 89,300 5,900 1,326 0 0 0.00% 0
23.08.03 92,100 2,800 3,231 0 0 0.00% 0
23.08.02 95,100 3,000 3,576 0 0 0.00% 0
23.08.01 101,400 6,300 11,236 0 0 0.00% 0
23.07.31 95,300 6,100 48,258 0 0 0.00% 0
23.07.28 95,200 100 753 0 0 0.00% 0
23.07.27 93,100 2,100 1,219 0 0 0.00% 0
23.07.26 96,100 1,300 1,920 0 0 0.00% 0
23.07.25 91,300 4,800 5,620 0 0 0.00% 0
23.07.24 89,900 1,400 1,307 0 0 0.00% 0
23.07.21 89,900 0 552 0 0 0.00% 0
23.07.20 88,700 1,200 1,438 0 0 0.00% 0
23.07.19 86,500 2,200 1,225 0 0 0.00% 0
23.07.18 86,800 300 591 0 0 0.00% 0
23.07.17 86,000 800 542 0 0 0.00% 0
23.07.14 87,100 1,100 862 0 0 0.00% 0
23.07.13 87,300 200 210 0 0 0.00% 0
23.07.12 86,600 700 148 0 0 0.00% 0
23.07.11 85,500 1,100 731 0 0 0.00% 0
23.07.10 86,000 500 235 0 0 0.00% 0
23.07.07 86,400 400 383 0 0 0.00% 0
23.07.06 86,900 500 262 0 0 0.00% 0
23.07.05 86,600 300 98 0 0 0.00% 0
23.07.04 86,600 0 320 0 0 0.00% 0
23.07.03 85,400 1,200 216 0 0 0.00% 0
23.06.30 85,200 200 144 0 0 0.00% 0
23.06.29 85,500 300 155 0 0 0.00% 0
23.06.28 84,900 600 130 0 0 0.00% 0
23.06.27 84,900 0 468 0 0 0.00% 0
23.06.26 85,600 700 228 0 0 0.00% 0
23.06.23 86,200 600 256 0 0 0.00% 0
23.06.22 87,300 1,100 319 0 0 0.00% 0
23.06.21 88,000 700 386 0 0 0.00% 0
23.06.20 88,400 400 709 0 0 0.00% 0
23.06.19 88,700 300 541 0 0 0.00% 0
23.06.16 88,600 100 380 0 0 0.00% 0
23.06.15 88,400 200 653 0 0 0.00% 0
23.06.14 91,100 2,700 2,257 0 0 0.00% 0
23.06.13 91,900 800 699 0 0 0.00% 0
23.06.12 94,500 2,600 947 0 0 0.00% 0
23.06.09 92,700 1,800 1,473 0 0 0.00% 0
23.06.08 91,500 1,200 1,249 0 0 0.00% 0
23.06.07 94,400 2,900 1,932 0 0 0.00% 0
23.06.05 93,300 1,100 1,564 0 0 0.00% 0
23.06.02 92,700 600 715 0 0 0.00% 0
23.06.01 92,700 0 394 0 0 0.00% 0
23.05.31 93,300 600 1,092 0 0 0.00% 0
23.05.30 92,800 500 863 0 0 0.00% 0
23.05.26 91,600 1,200 561 0 0 0.00% 0
23.05.25 93,400 1,800 2,716 0 0 0.00% 0
23.05.24 91,800 1,600 1,877 0 0 0.00% 0
23.05.23 90,200 1,600 1,330 0 0 0.00% 0
23.05.22 88,700 1,500 1,011 0 0 0.00% 0
23.05.19 88,100 600 1,327 0 0 0.00% 0
23.05.18 87,300 800 1,068 0 0 0.00% 0
23.05.17 84,700 2,600 1,938 0 0 0.00% 0
23.05.16 84,200 500 1,244 0 0 0.00% 0
23.05.15 82,800 1,400 1,069 0 0 0.00% 0
23.05.12 83,800 1,000 2,302 0 0 0.00% 0
23.05.11 80,900 2,900 18,432 0 0 0.00% 0
23.05.10 81,900 1,000 72 0 0 0.00% 0
23.05.09 81,600 300 21 0 0 0.00% 0
23.05.08 81,300 300 137 0 0 0.00% 0
23.05.04 80,400 900 153 0 0 0.00% 0
23.05.03 80,600 200 162 0 0 0.00% 0
23.05.02 81,000 400 395 0 0 0.00% 0
23.04.28 82,500 1,500 264 0 0 0.00% 0
23.04.27 82,200 300 254 0 0 0.00% 0
23.04.26 82,200 0 78 0 0 0.00% 0
23.04.25 82,900 700 152 0 0 0.00% 0
23.04.24 82,900 0 107 0 0 0.00% 0
23.04.21 81,900 1,000 234 0 0 0.00% 0
23.04.20 82,400 100 299 0 0 0.00% 0
23.04.19 83,300 900 342 0 0 0.00% 0
23.04.18 83,700 400 532 0 0 0.00% 0
23.04.17 83,400 300 817 0 0 0.00% 0
23.04.14 83,100 400 160 0 0 0.00% 0
23.04.13 82,500 600 276 0 0 0.00% 0
23.04.12 82,700 200 447 0 0 0.00% 0
23.04.11 82,100 600 461 0 0 0.00% 0
23.04.10 85,500 3,400 1,823 0 0 0.00% 0
23.04.07 85,500 0 363 0 0 0.00% 0
23.04.06 85,200 300 254 0 0 0.00% 0
23.04.05 87,000 1,800 1,499 0 0 0.00% 0
23.04.04 85,800 1,200 696 0 0 0.00% 0
23.04.03 87,000 1,200 200 0 0 0.00% 0
23.03.31 86,400 600 348 0 0 0.00% 0
23.03.30 87,800 1,400 595 0 0 0.00% 0
23.03.29 86,100 1,700 603 0 0 0.00% 0
23.03.28 85,900 200 382 0 0 0.00% 0
23.03.27 86,500 600 394 0 0 0.00% 0
23.03.24 85,400 1,100 477 0 0 0.00% 0
23.03.23 86,500 1,100 607 0 0 0.00% 0
23.03.22 86,000 500 301 0 0 0.00% 0
23.03.21 84,000 2,000 1,431 0 0 0.00% 0
23.03.20 85,100 1,100 264 0 0 0.00% 0
23.03.17 83,000 2,100 1,738 0 0 0.00% 0
23.03.16 83,600 600 930 0 0 0.00% 0
23.03.15 84,400 800 781 0 0 0.00% 0
23.03.14 85,700 1,300 547 0 0 0.00% 0
23.03.13 85,900 200 369 0 0 0.00% 0
23.03.10 86,500 600 1,148 0 0 0.00% 0
23.03.09 85,700 800 2,006 0 0 0.00% 0
23.03.08 86,300 600 655 0 0 0.00% 0
23.03.07 86,700 400 402 0 0 0.00% 0
23.03.06 84,700 2,000 1,639 0 0 0.00% 0
23.03.03 82,700 2,000 908 0 0 0.00% 0
23.03.02 82,000 700 874 0 0 0.00% 0
23.02.28 84,000 2,000 1,750 0 0 0.00% 0
23.02.27 81,600 2,400 12,998 0 0 0.00% 0
23.02.24 82,300 700 133 0 0 0.00% 0
23.02.23 81,600 700 923 0 0 0.00% 0
23.02.22 81,300 200 404 0 0 0.00% 0
23.02.21 80,200 1,100 90 0 0 0.00% 0
23.02.20 80,300 100 145 0 0 0.00% 0
23.02.17 80,200 100 213 0 0 0.00% 0
23.02.16 80,500 300 784 0 0 0.00% 0
23.02.15 81,400 900 402 0 0 0.00% 0
23.02.14 81,500 100 207 0 0 0.00% 0
23.02.13 82,300 800 243 0 0 0.00% 0
23.02.10 82,200 100 232 0 0 0.00% 0
23.02.09 82,900 700 258 0 0 0.00% 0
23.02.08 82,400 400 297 0 0 0.00% 0
23.02.06 82,600 400 263 0 0 0.00% 0
23.02.03 82,600 0 122 0 0 0.00% 0
23.02.02 82,500 100 323 0 0 0.00% 0
23.02.01 82,800 300 410 0 0 0.00% 0
23.01.31 83,000 200 316 0 0 0.00% 0
23.01.30 82,900 100 185 0 0 0.00% 0
23.01.27 84,100 1,100 1,616 0 0 0.00% 0
23.01.25 83,800 700 285 0 0 0.00% 0
23.01.20 83,800 600 341 0 0 0.00% 0
23.01.19 84,400 400 283 0 0 0.00% 0
23.01.18 84,000 1,100 295 0 0 0.00% 0
23.01.17 85,100 100 45 0 0 0.00% 0
23.01.16 85,000 200 314 0 0 0.00% 0
23.01.13 84,800 1,400 332 0 0 0.00% 0
23.01.12 83,400 300 181 0 0 0.00% 0
23.01.11 83,100 400 193 0 0 0.00% 0
23.01.10 82,700 200 238 0 0 0.00% 0
23.01.09 82,500 1,500 142 0 0 0.00% 0
23.01.06 81,000 300 231 0 0 0.00% 0
23.01.05 80,700 100 55 0 0 0.00% 0
23.01.04 80,600 900 332 0 0 0.00% 0
23.01.03 79,700 200 163 0 0 0.00% 0
23.01.02 79,500 1,600 258 0 0 0.00% 0
22.12.29 81,100 1,300 151 0 0 0.00% 0
22.12.28 82,400 1,800 159 0 0 0.00% 0
22.12.27 80,600 100 85 0 0 0.00% 0
22.12.26 80,500 900 241 0 0 0.00% 0
22.12.23 81,400 1,200 189 0 0 0.00% 0
22.12.22 82,600 1,100 127 0 0 0.00% 0
22.12.21 81,500 700 187 0 0 0.00% 0
22.12.20 80,800 3,200 990 0 0 0.00% 0
22.12.19 84,000 2,400 976 0 0 0.00% 0
22.12.16 86,400 0 469 0 0 0.00% 0
22.12.15 86,400 200 209 0 0 0.00% 0
22.12.14 86,200 1,300 185 0 0 0.00% 0
22.12.13 84,900 1,700 807 0 0 0.00% 0
22.12.12 86,600 1,100 165 0 0 0.00% 0
22.12.09 87,700 0 259 0 0 0.00% 0
22.12.08 87,700 600 592 0 0 0.00% 0
22.12.07 88,300 100 331 0 0 0.00% 0
22.12.06 88,200 2,400 480 0 0 0.00% 0
22.12.05 90,600 1,100 469 0 0 0.00% 0
22.12.02 91,700 1,200 1,634 0 0 0.00% 0
22.12.01 92,900 900 4,098 0 0 0.00% 0
22.11.30 92,000 1,200 1,042 0 0 0.00% 0
22.11.29 90,800 2,200 2,348 0 0 0.00% 0
22.11.28 88,600 300 666 0 0 0.00% 0
22.11.25 88,900 700 1,291 0 0 0.00% 0
22.11.24 88,200 700 468 0 0 0.00% 0
22.11.23 87,500 500 422 0 0 0.00% 0
22.11.22 88,000 800 3,435 0 0 0.00% 0
22.11.21 87,200 200 680 0 0 0.00% 0
22.11.18 87,000 400 905 0 0 0.00% 0
22.11.17 87,400 1,000 782 0 0 0.00% 0
22.11.16 88,400 300 450 0 0 0.00% 0
22.11.15 88,100 300 772 0 0 0.00% 0
22.11.14 88,400 300 851 0 0 0.00% 0
22.11.11 88,700 900 1,294 0 0 0.00% 0
22.11.10 87,800 0 1,947 0 0 0.00% 0
22.11.09 87,800 1,600 3,382 0 0 0.00% 0
22.11.08 86,200 1,700 2,752 0 0 0.00% 0
22.11.07 84,500 1,200 1,033 0 0 0.00% 0
22.11.04 83,300 100 2,598 0 0 0.00% 0
22.11.03 83,200 1,500 5,201 0 0 0.00% 0
22.11.02 81,700 2,600 5,713 0 0 0.00% 0
22.11.01 84,300 3,500 40,696 0 0 0.00% 0
22.10.31 80,800 800 661 0 0 0.00% 0
22.10.28 81,600 800 904 0 0 0.00% 0
22.10.27 82,400 2,400 835 0 0 0.00% 0
22.10.26 80,000 500 505 0 0 0.00% 0
22.10.25 79,500 1,300 563 0 0 0.00% 0
22.10.24 80,800 300 169 0 0 0.00% 0
22.10.21 80,500 1,500 460 0 0 0.00% 0
22.10.20 82,000 1,000 2,517 0 0 0.00% 0
22.10.19 81,000 800 672 0 0 0.00% 0
22.10.18 81,800 1,800 712 0 0 0.00% 0
22.10.17 80,000 700 430 0 0 0.00% 0
22.10.14 79,300 1,700 524 0 0 0.00% 0
22.10.13 77,600 4,000 1,004 0 0 0.00% 0
22.10.12 81,600 1,200 508 0 0 0.00% 0
22.10.11 82,800 1,700 557 0 0 0.00% 0
22.10.07 84,500 200 1,901 0 0 0.00% 0
22.10.06 84,700 1,500 999 0 0 0.00% 0
22.10.05 83,200 800 456 0 0 0.00% 0
22.10.04 84,000 500 1,006 0 0 0.00% 0
22.09.30 83,500 2,000 2,106 0 0 0.00% 0
22.09.29 81,500 400 2,899 0 0 0.00% 0
22.09.28 81,900 4,600 2,348 0 0 0.00% 0
22.09.27 86,500 1,000 2,930 0 0 0.00% 0
22.09.26 85,500 4,500 2,552 0 0 0.00% 0
22.09.23 90,000 3,300 1,614 0 0 0.00% 0
22.09.22 93,300 400 2,326 0 0 0.00% 0
22.09.21 92,900 3,600 8,508 0 0 0.00% 0
22.09.20 96,500 5,200 33,140 0 0 0.00% 0
22.09.19 91,300 2,200 3,925 0 0 0.00% 0
22.09.16 93,500 900 23,397 0 0 0.00% 0
22.09.15 92,600 3,700 69,051 0 0 0.00% 0
22.09.14 88,900 600 361 0 0 0.00% 0
22.09.13 89,500 1,300 482 0 0 0.00% 0
22.09.08 88,200 100 386 0 0 0.00% 0
22.09.07 88,100 2,900 1,102 0 0 0.00% 0
22.09.06 91,000 800 562 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.10 00:36 더보기 >