DL

(000210)    I    코스피 화학 11.22 15:33
35,500 전일 35,650 고가 36,150 상한가 46,300 거래량
(주)
29,417
150 -0.42% 시가 35,600 저가 35,300 하한가 25,000 거래대금
(백만)
1,051
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.22 35,650 150 29,417 -2,563 2,964,541 14.15% 17,991,343
24.11.21 35,750 100 31,130 -447 2,967,104 14.16% 17,988,780
24.11.20 34,700 1,050 45,720 -6,063 2,967,551 14.16% 17,988,333
24.11.19 34,950 250 28,198 -463 2,973,614 14.19% 17,982,270
24.11.18 34,200 750 46,795 21,101 2,974,077 14.19% 17,981,807
24.11.15 33,700 500 60,222 8,792 2,952,976 14.09% 18,002,908
24.11.14 33,750 0 52,092 -405 2,944,184 14.05% 18,011,700
24.11.13 34,500 750 53,524 -10,428 2,944,589 14.05% 18,011,295
24.11.12 35,050 550 96,844 19,501 2,955,017 14.10% 18,000,867
24.11.11 35,950 900 95,329 2,935,516 2,935,516 14.01% 18,020,368
24.11.08 36,700 750 75,519 0 0 0.00% 0
24.11.07 37,000 300 37,878 0 0 0.00% 0
24.11.06 37,700 700 109,773 0 0 0.00% 0
24.11.05 38,650 950 120,323 0 0 0.00% 0
24.11.04 40,150 1,500 179,842 0 0 0.00% 0
24.11.01 40,950 800 30,279 0 0 0.00% 0
24.10.31 39,600 1,350 44,897 0 0 0.00% 0
24.10.30 40,200 600 53,202 0 0 0.00% 0
24.10.29 40,850 650 33,914 0 0 0.00% 0
24.10.28 39,550 1,300 43,285 0 0 0.00% 0
24.10.25 40,700 1,150 35,992 0 0 0.00% 0
24.10.24 41,450 750 42,524 0 0 0.00% 0
24.10.23 41,500 50 39,337 0 0 0.00% 0
24.10.22 42,300 800 31,926 0 0 0.00% 0
24.10.21 42,100 200 22,403 0 0 0.00% 0
24.10.18 42,100 0 18,812 0 0 0.00% 0
24.10.17 42,200 100 40,581 0 0 0.00% 0
24.10.16 42,550 350 21,450 0 0 0.00% 0
24.10.15 43,550 1,000 27,902 0 0 0.00% 0
24.10.14 43,200 350 25,346 0 0 0.00% 0
24.10.11 43,600 400 22,726 0 0 0.00% 0
24.10.10 43,950 350 36,374 0 0 0.00% 0
24.10.08 45,050 1,100 30,954 0 0 0.00% 0
24.10.07 44,050 1,000 37,847 0 0 0.00% 0
24.10.04 44,000 50 32,733 0 0 0.00% 0
24.10.02 43,950 50 46,617 0 0 0.00% 0
24.09.30 44,950 1,000 44,094 0 0 0.00% 0
24.09.27 43,550 1,400 74,190 0 0 0.00% 0
24.09.26 42,350 1,200 51,147 0 0 0.00% 0
24.09.25 43,450 1,100 76,419 0 0 0.00% 0
24.09.24 40,500 2,950 114,686 0 0 0.00% 0
24.09.23 41,450 950 90,487 0 0 0.00% 0
24.09.20 42,900 1,450 73,568 0 0 0.00% 0
24.09.19 42,400 500 36,489 0 0 0.00% 0
24.09.13 42,350 50 22,101 0 0 0.00% 0
24.09.12 41,300 1,050 57,580 0 0 0.00% 0
24.09.11 41,850 550 56,360 0 0 0.00% 0
24.09.10 41,950 100 56,148 0 0 0.00% 0
24.09.09 42,100 150 64,955 0 0 0.00% 0
24.09.06 43,150 1,050 80,659 0 0 0.00% 0
24.09.05 44,200 1,050 97,188 0 0 0.00% 0
24.09.04 46,500 2,300 79,893 0 0 0.00% 0
24.09.03 46,150 350 41,748 0 0 0.00% 0
24.09.02 46,100 50 16,620 0 0 0.00% 0
24.08.30 46,600 500 33,574 0 0 0.00% 0
24.08.29 46,950 350 47,387 0 0 0.00% 0
24.08.28 47,850 900 27,524 0 0 0.00% 0
24.08.27 48,100 250 42,735 0 0 0.00% 0
24.08.26 47,550 550 39,233 0 0 0.00% 0
24.08.23 47,750 200 31,565 0 0 0.00% 0
24.08.22 48,600 850 28,560 0 0 0.00% 0
24.08.21 46,200 2,400 116,102 0 0 0.00% 0
24.08.20 45,600 600 34,263 0 0 0.00% 0
24.08.19 45,150 450 68,093 0 0 0.00% 0
24.08.16 45,750 600 48,008 0 0 0.00% 0
24.08.14 44,900 850 77,111 0 0 0.00% 0
24.08.13 45,400 500 36,909 0 0 0.00% 0
24.08.12 43,700 1,700 93,113 0 0 0.00% 0
24.08.09 44,200 500 107,968 0 0 0.00% 0
24.08.08 44,450 250 119,806 0 0 0.00% 0
24.08.07 44,500 50 206,444 0 0 0.00% 0
24.08.06 47,550 3,050 360,240 0 0 0.00% 0
24.08.05 54,500 6,950 224,269 0 0 0.00% 0
24.08.02 59,700 5,200 365,926 0 0 0.00% 0
24.08.01 56,200 3,500 144,435 0 0 0.00% 0
24.07.31 56,200 0 46,249 0 0 0.00% 0
24.07.30 55,000 1,200 34,777 0 0 0.00% 0
24.07.29 54,900 100 24,771 0 0 0.00% 0
24.07.26 53,900 1,000 55,852 0 0 0.00% 0
24.07.25 54,400 500 47,735 0 0 0.00% 0
24.07.24 53,700 700 25,125 0 0 0.00% 0
24.07.23 54,300 600 45,499 0 0 0.00% 0
24.07.22 55,100 800 45,745 0 0 0.00% 0
24.07.19 56,700 1,600 119,826 0 0 0.00% 0
24.07.18 58,100 1,400 75,400 0 0 0.00% 0
24.07.17 56,900 1,200 75,260 0 0 0.00% 0
24.07.16 58,100 1,200 32,810 0 0 0.00% 0
24.07.15 59,000 900 47,721 0 0 0.00% 0
24.07.12 57,500 1,500 84,356 0 0 0.00% 0
24.07.11 57,900 400 49,492 0 0 0.00% 0
24.07.10 55,900 2,000 83,762 0 0 0.00% 0
24.07.09 55,900 0 30,312 0 0 0.00% 0
24.07.08 56,400 500 47,283 0 0 0.00% 0
24.07.05 56,300 100 53,316 0 0 0.00% 0
24.07.04 56,600 300 64,796 0 0 0.00% 0
24.07.03 57,400 800 126,685 0 0 0.00% 0
24.07.02 58,600 1,200 45,728 0 0 0.00% 0
24.07.01 59,100 500 29,568 0 0 0.00% 0
24.06.28 58,300 800 62,216 0 0 0.00% 0
24.06.27 59,000 700 80,340 0 0 0.00% 0
24.06.26 58,700 300 44,944 0 0 0.00% 0
24.06.25 58,500 200 60,586 0 0 0.00% 0
24.06.24 56,800 1,700 122,327 0 0 0.00% 0
24.06.21 57,300 500 118,697 0 0 0.00% 0
24.06.20 55,800 1,500 96,756 0 0 0.00% 0
24.06.19 56,300 500 125,861 0 0 0.00% 0
24.06.18 56,500 200 86,049 0 0 0.00% 0
24.06.17 55,400 1,100 52,127 0 0 0.00% 0
24.06.14 56,400 1,000 172,472 0 0 0.00% 0
24.06.13 59,200 2,800 228,181 0 0 0.00% 0
24.06.12 59,500 300 87,292 0 0 0.00% 0
24.06.11 58,100 1,400 84,623 0 0 0.00% 0
24.06.10 58,900 800 61,974 0 0 0.00% 0
24.06.07 56,900 2,000 128,744 0 0 0.00% 0
24.06.05 55,400 1,500 174,489 0 0 0.00% 0
24.06.04 54,000 1,400 585,366 0 0 0.00% 0
24.06.03 55,400 1,400 52,688 0 0 0.00% 0
24.05.31 53,500 1,900 48,063 0 0 0.00% 0
24.05.30 54,900 1,400 62,195 0 0 0.00% 0
24.05.29 55,200 300 47,528 0 0 0.00% 0
24.05.28 57,400 2,200 98,391 0 0 0.00% 0
24.05.27 57,400 0 77,369 0 0 0.00% 0
24.05.24 60,300 2,900 47,826 0 0 0.00% 0
24.05.23 59,200 1,100 186,879 0 0 0.00% 0
24.05.22 58,300 900 73,993 0 0 0.00% 0
24.05.21 59,400 1,100 42,634 0 0 0.00% 0
24.05.20 58,500 900 144,093 0 0 0.00% 0
24.05.17 56,700 1,800 96,171 0 0 0.00% 0
24.05.16 56,600 100 48,566 0 0 0.00% 0
24.05.14 54,700 1,900 64,402 0 0 0.00% 0
24.05.13 54,500 200 26,523 0 0 0.00% 0
24.05.10 54,500 0 36,315 0 0 0.00% 0
24.05.09 55,500 1,000 44,710 0 0 0.00% 0
24.05.08 55,900 400 34,800 0 0 0.00% 0
24.05.07 55,600 300 104,085 0 0 0.00% 0
24.05.03 57,500 1,900 230,147 0 0 0.00% 0
24.05.02 53,400 4,100 251,939 0 0 0.00% 0
24.04.30 53,300 100 23,007 0 0 0.00% 0
24.04.29 50,500 2,800 46,363 0 0 0.00% 0
24.04.26 49,600 900 22,800 0 0 0.00% 0
24.04.25 49,600 0 20,949 0 0 0.00% 0
24.04.24 50,100 500 40,179 0 0 0.00% 0
24.04.23 50,500 400 37,074 0 0 0.00% 0
24.04.22 49,400 1,100 30,949 0 0 0.00% 0
24.04.19 49,600 200 37,589 0 0 0.00% 0
24.04.18 48,500 1,100 55,667 0 0 0.00% 0
24.04.17 50,200 1,700 54,150 0 0 0.00% 0
24.04.16 51,700 1,500 33,054 0 0 0.00% 0
24.04.15 50,600 1,100 28,610 0 0 0.00% 0
24.04.12 51,900 1,300 70,460 0 0 0.00% 0
24.04.11 53,000 1,100 56,851 0 0 0.00% 0
24.04.09 52,300 700 37,524 0 0 0.00% 0
24.04.08 52,700 400 26,152 0 0 0.00% 0
24.04.05 52,800 100 35,571 0 0 0.00% 0
24.04.04 55,000 2,200 75,370 0 0 0.00% 0
24.04.03 53,300 1,700 165,046 0 0 0.00% 0
24.04.02 53,700 400 28,669 0 0 0.00% 0
24.04.01 52,600 1,100 67,355 0 0 0.00% 0
24.03.29 52,400 200 43,702 0 0 0.00% 0
24.03.28 52,500 100 42,792 0 0 0.00% 0
24.03.27 51,800 700 33,284 0 0 0.00% 0
24.03.26 52,500 700 46,417 0 0 0.00% 0
24.03.25 53,000 500 44,856 0 0 0.00% 0
24.03.22 52,600 400 42,120 0 0 0.00% 0
24.03.21 53,400 800 54,250 0 0 0.00% 0
24.03.20 52,800 600 160,833 0 0 0.00% 0
24.03.19 46,600 6,200 626,450 0 0 0.00% 0
24.03.18 44,850 1,750 90,949 0 0 0.00% 0
24.03.15 45,750 900 82,749 0 0 0.00% 0
24.03.14 45,750 0 54,803 0 0 0.00% 0
24.03.13 45,900 150 38,303 0 0 0.00% 0
24.03.12 45,850 50 32,021 0 0 0.00% 0
24.03.11 45,600 250 37,688 0 0 0.00% 0
24.03.08 45,150 450 43,475 0 0 0.00% 0
24.03.07 46,000 850 32,222 0 0 0.00% 0
24.03.06 45,950 50 54,939 0 0 0.00% 0
24.03.05 47,400 1,450 83,421 0 0 0.00% 0
24.03.04 47,600 200 61,190 0 0 0.00% 0
24.02.29 48,250 650 43,217 0 0 0.00% 0
24.02.28 48,250 0 51,695 0 0 0.00% 0
24.02.27 50,000 1,750 68,114 0 0 0.00% 0
24.02.26 50,700 700 43,007 0 0 0.00% 0
24.02.23 50,700 0 44,777 0 0 0.00% 0
24.02.22 51,700 1,000 76,182 0 0 0.00% 0
24.02.21 51,600 100 34,507 0 0 0.00% 0
24.02.20 51,900 300 30,521 0 0 0.00% 0
24.02.19 51,700 200 45,786 0 0 0.00% 0
24.02.16 49,800 1,900 61,704 0 0 0.00% 0
24.02.15 50,800 1,000 117,509 0 0 0.00% 0
24.02.14 53,000 2,200 107,284 0 0 0.00% 0
24.02.13 55,300 2,300 86,932 0 0 0.00% 0
24.02.08 58,200 2,900 209,209 0 0 0.00% 0
24.02.07 58,100 100 47,787 0 0 0.00% 0
24.02.06 58,000 100 77,119 0 0 0.00% 0
24.02.05 58,200 200 68,207 0 0 0.00% 0
24.02.02 58,000 200 129,961 0 0 0.00% 0
24.02.01 56,100 1,900 166,534 0 0 0.00% 0
24.01.31 55,300 800 67,312 0 0 0.00% 0
24.01.30 54,700 600 95,384 0 0 0.00% 0
24.01.29 52,400 2,300 106,397 0 0 0.00% 0
24.01.26 52,600 200 31,075 0 0 0.00% 0
24.01.25 51,200 1,400 27,831 0 0 0.00% 0
24.01.24 50,700 500 32,000 0 0 0.00% 0
24.01.23 50,500 200 23,286 0 0 0.00% 0
24.01.22 50,900 400 26,198 0 0 0.00% 0
24.01.19 51,300 400 32,715 0 0 0.00% 0
24.01.18 51,400 100 41,598 0 0 0.00% 0
24.01.17 52,500 1,100 42,710 0 0 0.00% 0
24.01.16 54,000 1,500 42,106 0 0 0.00% 0
24.01.15 54,300 300 80,809 0 0 0.00% 0
24.01.12 51,000 3,300 299,959 0 0 0.00% 0
24.01.11 48,600 2,400 170,348 0 0 0.00% 0
24.01.10 49,200 600 27,786 0 0 0.00% 0
24.01.09 49,200 0 26,405 0 0 0.00% 0
24.01.08 49,250 50 26,930 0 0 0.00% 0
24.01.05 49,950 700 20,657 0 0 0.00% 0
24.01.04 49,250 700 51,497 0 0 0.00% 0
24.01.03 50,100 850 36,326 0 0 0.00% 0
24.01.02 51,400 1,300 37,071 0 0 0.00% 0
23.12.28 51,100 300 43,805 0 0 0.00% 0
23.12.27 51,800 700 70,005 0 0 0.00% 0
23.12.26 52,400 600 57,595 0 0 0.00% 0
23.12.22 51,800 600 74,174 0 0 0.00% 0
23.12.21 51,200 600 44,053 0 0 0.00% 0
23.12.20 50,300 900 49,391 0 0 0.00% 0
23.12.19 50,300 0 29,554 0 0 0.00% 0
23.12.18 49,800 500 44,575 0 0 0.00% 0
23.12.15 48,150 1,650 97,113 0 0 0.00% 0
23.12.14 47,800 350 77,039 0 0 0.00% 0
23.12.13 48,150 350 31,122 0 0 0.00% 0
23.12.12 48,100 50 17,575 0 0 0.00% 0
23.12.11 48,900 800 22,834 0 0 0.00% 0
23.12.08 49,350 450 41,174 0 0 0.00% 0
23.12.07 49,400 50 27,439 0 0 0.00% 0
23.12.06 48,300 1,100 90,000 0 0 0.00% 0
23.12.05 47,900 400 53,555 0 0 0.00% 0
23.12.04 48,200 300 41,191 0 0 0.00% 0
23.12.01 48,000 200 36,862 0 0 0.00% 0
23.11.30 47,500 500 48,722 0 0 0.00% 0
23.11.29 48,300 800 21,255 0 0 0.00% 0
23.11.28 48,500 200 20,237 0 0 0.00% 0
23.11.27 47,300 1,200 35,828 0 0 0.00% 0
23.11.24 47,150 150 16,937 0 0 0.00% 0
23.11.23 48,000 850 67,300 0 0 0.00% 0
23.11.22 48,150 150 23,721 0 0 0.00% 0
23.11.21 48,200 50 20,559 0 0 0.00% 0
23.11.20 48,900 700 20,683 0 0 0.00% 0
23.11.17 47,850 1,050 74,042 0 0 0.00% 0
23.11.16 47,600 150 15,444 0 0 0.00% 0
23.11.15 46,400 1,200 63,196 0 0 0.00% 0
23.11.14 47,050 650 21,173 0 0 0.00% 0
23.11.13 47,350 300 28,898 0 0 0.00% 0
23.11.10 48,000 650 59,737 0 0 0.00% 0
23.11.09 46,900 1,100 76,470 0 0 0.00% 0
23.11.08 47,100 200 42,699 0 0 0.00% 0
23.11.07 47,450 350 89,120 0 0 0.00% 0
23.11.06 45,500 1,950 156,228 0 0 0.00% 0
23.11.03 40,850 4,650 299,106 0 0 0.00% 0
23.11.02 41,550 700 54,647 0 0 0.00% 0
23.11.01 42,500 950 51,462 0 0 0.00% 0
23.10.31 43,700 1,200 59,246 0 0 0.00% 0
23.10.30 40,950 2,750 149,216 0 0 0.00% 0
23.10.27 40,300 650 60,392 0 0 0.00% 0
23.10.26 41,450 1,150 46,994 0 0 0.00% 0
23.10.25 40,800 650 56,766 0 0 0.00% 0
23.10.24 39,350 1,450 27,748 0 0 0.00% 0
23.10.23 40,600 1,250 60,351 0 0 0.00% 0
23.10.20 41,500 900 43,202 0 0 0.00% 0
23.10.19 41,950 450 48,992 0 0 0.00% 0
23.10.18 41,400 550 99,181 0 0 0.00% 0
23.10.17 41,450 50 47,072 0 0 0.00% 0
23.10.16 40,650 800 43,141 0 0 0.00% 0
23.10.13 41,600 950 46,822 0 0 0.00% 0
23.10.12 40,500 1,100 63,708 0 0 0.00% 0
23.10.11 39,950 550 38,631 0 0 0.00% 0
23.10.10 40,450 500 65,798 0 0 0.00% 0
23.10.06 41,450 1,000 49,547 0 0 0.00% 0
23.10.05 40,800 650 60,511 0 0 0.00% 0
23.10.04 42,500 1,700 75,833 0 0 0.00% 0
23.09.27 41,700 800 69,212 0 0 0.00% 0
23.09.26 42,250 550 88,302 0 0 0.00% 0
23.09.25 42,200 50 66,742 0 0 0.00% 0
23.09.22 42,450 250 56,992 0 0 0.00% 0
23.09.21 42,750 300 60,423 0 0 0.00% 0
23.09.20 42,850 100 42,659 0 0 0.00% 0
23.09.19 42,850 0 45,481 0 0 0.00% 0
23.09.18 42,150 700 82,196 0 0 0.00% 0
23.09.15 41,500 650 101,564 0 0 0.00% 0
23.09.14 41,650 150 136,520 0 0 0.00% 0
23.09.13 38,800 2,850 206,042 0 0 0.00% 0
23.09.12 38,850 50 34,459 0 0 0.00% 0
23.09.11 38,700 150 25,425 0 0 0.00% 0
23.09.08 38,050 650 43,369 0 0 0.00% 0
23.09.07 38,400 350 41,994 0 0 0.00% 0
23.09.06 38,600 200 47,091 0 0 0.00% 0
23.09.05 39,000 400 65,556 0 0 0.00% 0
23.09.04 37,800 1,200 45,364 0 0 0.00% 0
23.09.01 38,200 400 32,830 0 0 0.00% 0
23.08.31 38,400 200 50,494 0 0 0.00% 0
23.08.30 39,200 800 67,393 0 0 0.00% 0
23.08.29 38,000 1,200 51,810 0 0 0.00% 0
23.08.28 37,150 850 68,695 0 0 0.00% 0
23.08.25 37,150 0 53,356 0 0 0.00% 0
23.08.24 37,600 450 78,487 0 0 0.00% 0
23.08.23 37,150 450 39,382 0 0 0.00% 0
23.08.22 37,850 700 70,723 0 0 0.00% 0
23.08.21 37,700 150 68,473 0 0 0.00% 0
23.08.18 37,500 200 110,172 0 0 0.00% 0
23.08.17 38,350 850 84,195 0 0 0.00% 0
23.08.16 39,550 1,200 78,554 0 0 0.00% 0
23.08.14 40,700 1,150 93,892 0 0 0.00% 0
23.08.11 40,200 500 70,591 0 0 0.00% 0
23.08.10 40,950 750 139,902 0 0 0.00% 0
23.08.09 41,600 650 80,958 0 0 0.00% 0
23.08.08 41,800 200 81,564 0 0 0.00% 0
23.08.07 41,600 200 64,353 0 0 0.00% 0
23.08.04 41,050 550 51,816 0 0 0.00% 0
23.08.03 41,300 250 99,558 0 0 0.00% 0
23.08.02 40,750 550 115,375 0 0 0.00% 0
23.08.01 39,250 1,500 109,769 0 0 0.00% 0
23.07.31 36,850 2,400 194,856 0 0 0.00% 0
23.07.28 37,200 350 33,512 0 0 0.00% 0
23.07.27 36,150 1,050 82,669 0 0 0.00% 0
23.07.26 38,150 2,000 127,136 0 0 0.00% 0
23.07.25 37,150 1,000 93,457 0 0 0.00% 0
23.07.24 37,750 600 44,095 0 0 0.00% 0
23.07.21 37,400 350 42,336 0 0 0.00% 0
23.07.20 37,700 300 74,848 0 0 0.00% 0
23.07.19 38,000 300 70,450 0 0 0.00% 0
23.07.18 38,400 400 65,664 0 0 0.00% 0
23.07.17 38,300 100 53,115 0 0 0.00% 0
23.07.14 37,900 400 44,060 0 0 0.00% 0
23.07.13 38,250 350 86,561 0 0 0.00% 0
23.07.12 37,600 650 85,573 0 0 0.00% 0
23.07.11 37,600 0 56,089 0 0 0.00% 0
23.07.10 37,050 550 79,161 0 0 0.00% 0
23.07.07 38,250 1,200 147,483 0 0 0.00% 0
23.07.06 39,200 950 157,981 0 0 0.00% 0
23.07.05 39,150 50 146,276 0 0 0.00% 0
23.07.04 42,050 2,900 322,459 0 0 0.00% 0
23.07.03 41,300 750 62,571 0 0 0.00% 0
23.06.30 41,000 300 81,597 0 0 0.00% 0
23.06.29 42,350 1,350 133,221 0 0 0.00% 0
23.06.28 43,250 900 75,821 0 0 0.00% 0
23.06.27 43,700 450 73,151 0 0 0.00% 0
23.06.26 43,000 700 47,514 0 0 0.00% 0
23.06.23 44,150 1,150 85,250 0 0 0.00% 0
23.06.22 44,550 400 38,993 0 0 0.00% 0
23.06.21 45,700 1,150 67,564 0 0 0.00% 0
23.06.20 45,300 400 70,368 0 0 0.00% 0
23.06.19 44,950 350 29,342 0 0 0.00% 0
23.06.16 44,900 50 59,427 0 0 0.00% 0
23.06.15 46,700 1,800 171,344 0 0 0.00% 0
23.06.14 47,050 350 61,763 0 0 0.00% 0
23.06.13 47,300 250 41,564 0 0 0.00% 0
23.06.12 47,750 450 35,032 0 0 0.00% 0
23.06.09 47,100 650 81,556 0 0 0.00% 0
23.06.08 47,400 300 126,586 0 0 0.00% 0
23.06.07 47,350 50 43,083 0 0 0.00% 0
23.06.05 46,400 950 54,871 0 0 0.00% 0
23.06.02 45,950 450 49,246 0 0 0.00% 0
23.06.01 45,750 200 53,792 0 0 0.00% 0
23.05.31 46,150 400 58,028 0 0 0.00% 0
23.05.30 46,000 150 32,105 0 0 0.00% 0
23.05.26 46,450 450 92,831 0 0 0.00% 0
23.05.25 47,750 1,300 64,101 0 0 0.00% 0
23.05.24 47,400 350 33,434 0 0 0.00% 0
23.05.23 47,500 100 37,649 0 0 0.00% 0
23.05.22 46,900 600 57,139 0 0 0.00% 0
23.05.19 46,100 800 45,028 0 0 0.00% 0
23.05.18 46,350 250 50,211 0 0 0.00% 0
23.05.17 46,300 50 113,240 0 0 0.00% 0
23.05.16 47,650 1,350 106,125 0 0 0.00% 0
23.05.15 47,750 100 47,694 0 0 0.00% 0
23.05.12 49,150 1,400 129,082 0 0 0.00% 0
23.05.11 49,100 50 61,589 0 0 0.00% 0
23.05.10 49,400 300 42,576 0 0 0.00% 0
23.05.09 49,950 550 33,912 0 0 0.00% 0
23.05.08 48,250 1,700 87,324 0 0 0.00% 0
23.05.04 49,700 1,450 146,714 0 0 0.00% 0
23.05.03 50,700 1,000 54,873 0 0 0.00% 0
23.05.02 49,450 1,250 53,826 0 0 0.00% 0
23.04.28 49,350 100 98,059 0 0 0.00% 0
23.04.27 49,600 250 42,224 0 0 0.00% 0
23.04.26 49,750 150 32,404 0 0 0.00% 0
23.04.25 50,300 550 87,501 0 0 0.00% 0
23.04.24 51,900 1,600 115,493 0 0 0.00% 0
23.04.21 51,700 200 38,983 0 0 0.00% 0
23.04.20 52,500 1,000 43,374 0 0 0.00% 0
23.04.19 52,500 0 57,527 0 0 0.00% 0
23.04.18 51,700 800 73,414 0 0 0.00% 0
23.04.17 52,200 500 43,990 0 0 0.00% 0
23.04.14 52,100 300 41,501 0 0 0.00% 0
23.04.13 52,000 100 53,297 0 0 0.00% 0
23.04.12 51,400 600 53,930 0 0 0.00% 0
23.04.11 51,000 400 39,050 0 0 0.00% 0
23.04.10 51,400 400 60,158 0 0 0.00% 0
23.04.07 51,800 400 64,844 0 0 0.00% 0
23.04.06 53,700 1,900 77,612 0 0 0.00% 0
23.04.05 53,700 0 71,335 0 0 0.00% 0
23.04.04 53,000 700 40,033 0 0 0.00% 0
23.04.03 53,300 300 30,475 0 0 0.00% 0
23.03.31 52,900 400 47,582 0 0 0.00% 0
23.03.30 52,500 400 120,807 0 0 0.00% 0
23.03.29 52,200 300 39,179 0 0 0.00% 0
23.03.28 51,500 700 35,672 0 0 0.00% 0
23.03.27 51,100 400 27,167 0 0 0.00% 0
23.03.24 51,800 700 37,030 0 0 0.00% 0
23.03.23 50,900 900 68,748 0 0 0.00% 0
23.03.22 51,600 700 86,098 0 0 0.00% 0
23.03.21 51,400 200 34,255 0 0 0.00% 0
23.03.20 51,300 100 36,277 0 0 0.00% 0
23.03.17 51,700 400 64,750 0 0 0.00% 0
23.03.16 53,500 1,800 111,305 0 0 0.00% 0
23.03.15 52,700 800 43,795 0 0 0.00% 0
23.03.14 54,800 2,100 67,695 0 0 0.00% 0
23.03.13 55,300 500 72,283 0 0 0.00% 0
23.03.10 55,700 400 60,479 0 0 0.00% 0
23.03.09 56,000 300 47,058 0 0 0.00% 0
23.03.08 56,600 600 58,954 0 0 0.00% 0
23.03.07 57,000 400 96,947 0 0 0.00% 0
23.03.06 57,800 800 68,999 0 0 0.00% 0
23.03.03 58,500 700 40,649 0 0 0.00% 0
23.03.02 58,900 400 51,357 0 0 0.00% 0
23.02.28 58,300 600 72,950 0 0 0.00% 0
23.02.27 58,300 0 34,118 0 0 0.00% 0
23.02.24 58,900 600 71,257 0 0 0.00% 0
23.02.23 59,300 400 46,034 0 0 0.00% 0
23.02.22 60,300 1,000 56,490 0 0 0.00% 0
23.02.21 59,100 1,200 86,822 0 0 0.00% 0
23.02.20 59,000 100 40,063 0 0 0.00% 0
23.02.17 58,200 800 82,212 0 0 0.00% 0
23.02.16 57,100 1,100 48,391 0 0 0.00% 0
23.02.15 57,900 800 95,569 0 0 0.00% 0
23.02.14 58,100 200 28,029 0 0 0.00% 0
23.02.13 58,100 0 48,258 0 0 0.00% 0
23.02.10 57,600 500 46,898 0 0 0.00% 0
23.02.09 57,900 300 42,382 0 0 0.00% 0
23.02.08 57,500 400 45,367 0 0 0.00% 0
23.02.06 58,800 900 78,337 0 0 0.00% 0
23.02.03 59,700 900 71,180 0 0 0.00% 0
23.02.02 61,200 1,500 117,562 0 0 0.00% 0
23.02.01 61,000 200 70,735 0 0 0.00% 0
23.01.31 60,700 300 135,690 0 0 0.00% 0
23.01.30 62,300 1,600 83,068 0 0 0.00% 0
23.01.27 62,100 100 68,046 0 0 0.00% 0
23.01.25 62,700 200 41,627 0 0 0.00% 0
23.01.20 62,700 1,100 68,882 0 0 0.00% 0
23.01.19 61,600 300 86,477 0 0 0.00% 0
23.01.18 61,300 0 32,983 0 0 0.00% 0
23.01.17 61,300 100 39,381 0 0 0.00% 0
23.01.16 61,200 200 46,533 0 0 0.00% 0
23.01.13 61,000 400 31,676 0 0 0.00% 0
23.01.12 60,600 200 38,588 0 0 0.00% 0
23.01.11 60,800 100 37,296 0 0 0.00% 0
23.01.10 60,700 300 47,115 0 0 0.00% 0
23.01.09 61,000 2,300 48,681 0 0 0.00% 0
23.01.06 58,700 700 59,126 0 0 0.00% 0
23.01.05 58,000 300 23,640 0 0 0.00% 0
23.01.04 57,700 1,000 42,345 0 0 0.00% 0
23.01.03 56,700 500 97,320 0 0 0.00% 0
23.01.02 57,200 2,000 68,899 0 0 0.00% 0
22.12.29 59,200 1,600 127,800 0 0 0.00% 0
22.12.28 60,800 1,500 74,097 0 0 0.00% 0
22.12.27 62,300 600 121,562 0 0 0.00% 0
22.12.26 61,700 300 52,742 0 0 0.00% 0
22.12.23 61,400 600 58,748 0 0 0.00% 0
22.12.22 62,000 1,000 51,062 0 0 0.00% 0
22.12.21 61,000 0 25,937 0 0 0.00% 0
22.12.20 61,000 200 50,858 0 0 0.00% 0
22.12.19 61,200 600 35,408 0 0 0.00% 0
22.12.16 61,800 1,700 90,783 0 0 0.00% 0
22.12.15 63,500 400 57,448 0 0 0.00% 0
22.12.14 63,900 600 49,740 0 0 0.00% 0
22.12.13 64,500 700 53,790 0 0 0.00% 0
22.12.12 65,200 100 48,792 0 0 0.00% 0
22.12.09 65,100 1,100 45,388 0 0 0.00% 0
22.12.08 66,200 500 71,142 0 0 0.00% 0
22.12.07 66,700 100 45,891 0 0 0.00% 0
22.12.06 66,600 1,300 42,979 0 0 0.00% 0
22.12.05 67,900 500 33,585 0 0 0.00% 0
22.12.02 67,400 1,900 41,940 0 0 0.00% 0
22.12.01 69,300 500 56,111 0 0 0.00% 0
22.11.30 68,800 700 73,839 0 0 0.00% 0
22.11.29 69,500 600 64,729 0 0 0.00% 0
22.11.28 70,100 0 57,167 0 0 0.00% 0
22.11.25 70,100 700 37,249 0 0 0.00% 0
22.11.24 70,800 1,300 84,512 0 0 0.00% 0
22.11.23 69,500 3,000 153,413 0 0 0.00% 0
22.11.22 66,500 1,900 87,014 0 0 0.00% 0
22.11.21 64,600 100 50,005 0 0 0.00% 0
22.11.18 64,700 0 35,352 0 0 0.00% 0
22.11.17 64,700 1,200 44,923 0 0 0.00% 0
22.11.16 65,900 600 33,209 0 0 0.00% 0
22.11.15 66,500 400 48,204 0 0 0.00% 0
22.11.14 66,100 1,600 99,091 0 0 0.00% 0
22.11.11 64,500 500 67,162 0 0 0.00% 0
22.11.10 64,000 600 34,280 0 0 0.00% 0
22.11.09 64,600 1,000 64,844 0 0 0.00% 0
22.11.08 63,600 200 47,965 0 0 0.00% 0
22.11.07 63,400 2,100 77,146 0 0 0.00% 0
22.11.04 61,300 400 37,323 0 0 0.00% 0
22.11.03 61,700 1,000 42,835 0 0 0.00% 0
22.11.02 62,700 0 60,489 0 0 0.00% 0
22.11.01 62,700 1,200 77,115 0 0 0.00% 0
22.10.31 61,500 500 73,731 0 0 0.00% 0
22.10.28 61,000 300 52,784 0 0 0.00% 0
22.10.27 60,700 2,400 52,492 0 0 0.00% 0
22.10.26 58,300 1,300 50,392 0 0 0.00% 0
22.10.25 59,600 700 41,252 0 0 0.00% 0
22.10.24 58,900 1,100 96,242 0 0 0.00% 0
22.10.21 57,800 1,000 61,823 0 0 0.00% 0
22.10.20 58,800 900 55,397 0 0 0.00% 0
22.10.19 59,700 900 50,080 0 0 0.00% 0
22.10.18 60,600 1,900 40,711 0 0 0.00% 0
22.10.17 58,700 100 223,442 0 0 0.00% 0
22.10.14 58,600 2,100 38,247 0 0 0.00% 0
22.10.13 56,500 2,200 42,079 0 0 0.00% 0
22.10.12 58,700 1,700 60,551 0 0 0.00% 0
22.10.11 57,000 2,500 68,217 0 0 0.00% 0
22.10.07 59,500 100 55,000 0 0 0.00% 0
22.10.06 59,600 1,400 62,468 0 0 0.00% 0
22.10.05 58,200 300 77,931 0 0 0.00% 0
22.10.04 58,500 1,200 69,666 0 0 0.00% 0
22.09.30 57,300 800 60,200 0 0 0.00% 0
22.09.29 58,100 1,400 189,752 0 0 0.00% 0
22.09.28 59,500 3,500 169,007 0 0 0.00% 0
22.09.27 63,000 1,200 93,749 0 0 0.00% 0
22.09.26 64,200 2,000 112,739 0 0 0.00% 0
22.09.23 66,200 100 41,424 0 0 0.00% 0
22.09.22 66,300 600 61,835 0 0 0.00% 0
22.09.21 66,900 200 83,641 0 0 0.00% 0
22.09.20 67,100 1,400 76,670 0 0 0.00% 0
22.09.19 65,700 1,900 67,733 0 0 0.00% 0
22.09.16 67,600 200 95,334 0 0 0.00% 0
22.09.15 67,400 600 41,741 0 0 0.00% 0
22.09.14 66,800 1,700 54,551 0 0 0.00% 0
22.09.13 68,500 2,900 128,197 0 0 0.00% 0
22.09.08 65,600 100 53,862 0 0 0.00% 0
22.09.07 65,500 600 72,602 0 0 0.00% 0
22.09.06 66,100 300 42,136 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.25 05:16 더보기 >