DL우

(000215)    I    코스피 화학 11.21 15:32
21,450 전일 20,900 고가 21,800 상한가 27,850 거래량
(주)
723
550 2.63% 시가 20,750 저가 20,500 하한가 15,050 거래대금
(백만)
15
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 20,900 550 723 21 121,831 7.23% 1,564,284
24.11.20 20,450 450 843 -8 121,810 7.22% 1,564,305
24.11.19 20,500 50 4,876 69 121,818 7.22% 1,564,297
24.11.18 20,200 300 3,194 41 121,749 7.22% 1,564,366
24.11.15 20,200 0 2,347 -75 121,708 7.22% 1,564,407
24.11.14 20,200 50 2,903 68 121,783 7.22% 1,564,332
24.11.13 20,500 300 4,249 -1,270 121,715 7.22% 1,564,400
24.11.12 21,550 1,050 8,919 -105 122,985 7.29% 1,563,130
24.11.11 22,050 500 1,365 -6 123,090 7.30% 1,563,025
24.11.08 22,300 250 4,127 12 123,096 7.30% 1,563,019
24.11.07 22,400 100 460 123,084 123,084 7.30% 1,563,031
24.11.06 22,750 350 7,484 0 0 0.00% 0
24.11.05 23,100 350 1,664 0 0 0.00% 0
24.11.04 23,650 550 1,230 0 0 0.00% 0
24.11.01 23,400 250 344 0 0 0.00% 0
24.10.31 24,100 700 4,763 0 0 0.00% 0
24.10.30 23,950 150 1,703 0 0 0.00% 0
24.10.29 24,000 50 697 0 0 0.00% 0
24.10.28 23,850 150 2,089 0 0 0.00% 0
24.10.25 23,900 50 2,511 0 0 0.00% 0
24.10.24 23,800 100 1,346 0 0 0.00% 0
24.10.23 23,650 150 4,060 0 0 0.00% 0
24.10.22 24,050 400 3,266 0 0 0.00% 0
24.10.21 23,750 300 1,001 0 0 0.00% 0
24.10.18 23,750 0 374 0 0 0.00% 0
24.10.17 23,600 150 551 0 0 0.00% 0
24.10.16 24,350 750 278 0 0 0.00% 0
24.10.15 24,850 500 2,397 0 0 0.00% 0
24.10.14 24,700 150 3,086 0 0 0.00% 0
24.10.11 24,600 100 1,447 0 0 0.00% 0
24.10.10 24,450 150 1,034 0 0 0.00% 0
24.10.08 24,450 0 670 0 0 0.00% 0
24.10.07 23,800 650 3,516 0 0 0.00% 0
24.10.04 24,250 450 1,511 0 0 0.00% 0
24.10.02 24,350 100 2,005 0 0 0.00% 0
24.09.30 24,550 200 678 0 0 0.00% 0
24.09.27 23,900 650 1,867 0 0 0.00% 0
24.09.26 23,650 250 4,826 0 0 0.00% 0
24.09.25 23,950 300 1,555 0 0 0.00% 0
24.09.24 23,150 800 3,788 0 0 0.00% 0
24.09.23 23,800 650 9,111 0 0 0.00% 0
24.09.20 24,050 250 981 0 0 0.00% 0
24.09.19 24,750 700 3,788 0 0 0.00% 0
24.09.13 23,500 1,250 3,944 0 0 0.00% 0
24.09.12 22,550 950 2,455 0 0 0.00% 0
24.09.11 22,650 100 3,267 0 0 0.00% 0
24.09.10 22,650 0 4,711 0 0 0.00% 0
24.09.09 22,500 150 2,664 0 0 0.00% 0
24.09.06 23,750 1,250 8,175 0 0 0.00% 0
24.09.05 24,650 900 5,505 0 0 0.00% 0
24.09.04 25,250 600 1,919 0 0 0.00% 0
24.09.03 25,000 250 503 0 0 0.00% 0
24.09.02 24,750 250 1,396 0 0 0.00% 0
24.08.30 24,650 100 3,074 0 0 0.00% 0
24.08.29 25,150 500 2,739 0 0 0.00% 0
24.08.28 25,150 0 492 0 0 0.00% 0
24.08.27 25,550 400 4,331 0 0 0.00% 0
24.08.26 25,200 350 2,083 0 0 0.00% 0
24.08.23 25,200 0 2,198 0 0 0.00% 0
24.08.22 25,500 300 895 0 0 0.00% 0
24.08.21 24,800 700 3,048 0 0 0.00% 0
24.08.20 24,500 300 2,392 0 0 0.00% 0
24.08.19 24,350 150 854 0 0 0.00% 0
24.08.16 24,000 350 4,178 0 0 0.00% 0
24.08.14 23,600 400 1,365 0 0 0.00% 0
24.08.13 23,500 100 950 0 0 0.00% 0
24.08.12 22,750 750 9,805 0 0 0.00% 0
24.08.09 23,250 500 8,880 0 0 0.00% 0
24.08.08 23,650 400 2,953 0 0 0.00% 0
24.08.07 23,400 250 2,393 0 0 0.00% 0
24.08.06 24,250 850 4,089 0 0 0.00% 0
24.08.05 26,050 1,800 4,160 0 0 0.00% 0
24.08.02 27,600 1,550 14,217 0 0 0.00% 0
24.08.01 27,200 400 2,168 0 0 0.00% 0
24.07.31 27,100 100 3,022 0 0 0.00% 0
24.07.30 27,350 250 2,509 0 0 0.00% 0
24.07.29 27,050 300 1,361 0 0 0.00% 0
24.07.26 26,650 400 4,101 0 0 0.00% 0
24.07.25 26,800 150 19,629 0 0 0.00% 0
24.07.24 27,250 450 12,001 0 0 0.00% 0
24.07.23 27,300 50 3,584 0 0 0.00% 0
24.07.22 27,500 200 5,454 0 0 0.00% 0
24.07.19 27,900 400 17,032 0 0 0.00% 0
24.07.18 27,700 200 5,577 0 0 0.00% 0
24.07.17 27,750 50 3,318 0 0 0.00% 0
24.07.16 27,750 0 2,200 0 0 0.00% 0
24.07.15 27,150 600 8,646 0 0 0.00% 0
24.07.12 26,900 250 1,985 0 0 0.00% 0
24.07.11 26,450 450 2,358 0 0 0.00% 0
24.07.10 26,250 200 5,267 0 0 0.00% 0
24.07.09 26,300 50 34,214 0 0 0.00% 0
24.07.08 26,800 500 12,964 0 0 0.00% 0
24.07.05 27,500 700 4,361 0 0 0.00% 0
24.07.04 27,300 200 2,837 0 0 0.00% 0
24.07.03 27,350 50 3,771 0 0 0.00% 0
24.07.02 27,550 200 5,806 0 0 0.00% 0
24.07.01 27,600 50 3,027 0 0 0.00% 0
24.06.28 27,700 100 6,870 0 0 0.00% 0
24.06.27 27,800 100 612 0 0 0.00% 0
24.06.26 27,800 0 2,696 0 0 0.00% 0
24.06.25 28,000 200 628 0 0 0.00% 0
24.06.24 27,350 650 4,643 0 0 0.00% 0
24.06.21 27,350 0 1,111 0 0 0.00% 0
24.06.20 26,800 550 3,682 0 0 0.00% 0
24.06.19 26,900 100 3,858 0 0 0.00% 0
24.06.18 27,250 350 1,793 0 0 0.00% 0
24.06.17 26,800 450 3,194 0 0 0.00% 0
24.06.14 26,850 50 4,203 0 0 0.00% 0
24.06.13 27,850 1,000 53,744 0 0 0.00% 0
24.06.12 27,900 50 7,349 0 0 0.00% 0
24.06.11 27,100 800 2,362 0 0 0.00% 0
24.06.10 28,000 900 4,115 0 0 0.00% 0
24.06.07 26,900 1,100 7,879 0 0 0.00% 0
24.06.05 26,100 800 6,722 0 0 0.00% 0
24.06.04 26,950 850 85,162 0 0 0.00% 0
24.06.03 26,850 100 589 0 0 0.00% 0
24.05.31 26,500 350 598 0 0 0.00% 0
24.05.30 26,950 450 974 0 0 0.00% 0
24.05.29 26,850 100 1,785 0 0 0.00% 0
24.05.28 28,700 1,850 8,665 0 0 0.00% 0
24.05.27 29,550 850 16,975 0 0 0.00% 0
24.05.24 30,200 650 1,622 0 0 0.00% 0
24.05.23 30,100 100 1,658 0 0 0.00% 0
24.05.22 29,700 400 5,432 0 0 0.00% 0
24.05.21 29,950 250 1,028 0 0 0.00% 0
24.05.20 29,500 450 6,912 0 0 0.00% 0
24.05.17 28,150 1,350 8,803 0 0 0.00% 0
24.05.16 27,900 250 1,283 0 0 0.00% 0
24.05.14 26,950 950 3,042 0 0 0.00% 0
24.05.13 26,950 0 6,407 0 0 0.00% 0
24.05.10 27,600 650 1,062 0 0 0.00% 0
24.05.09 27,200 400 1,161 0 0 0.00% 0
24.05.08 27,750 550 6,649 0 0 0.00% 0
24.05.07 27,100 650 5,267 0 0 0.00% 0
24.05.03 27,500 400 4,250 0 0 0.00% 0
24.05.02 26,300 1,200 4,445 0 0 0.00% 0
24.04.30 26,650 350 1,701 0 0 0.00% 0
24.04.29 25,800 850 2,843 0 0 0.00% 0
24.04.26 25,600 200 181 0 0 0.00% 0
24.04.25 25,800 200 396 0 0 0.00% 0
24.04.24 25,850 50 190 0 0 0.00% 0
24.04.23 25,750 100 324 0 0 0.00% 0
24.04.22 25,200 550 855 0 0 0.00% 0
24.04.19 24,750 450 219 0 0 0.00% 0
24.04.18 23,300 1,450 5,299 0 0 0.00% 0
24.04.17 23,700 400 3,140 0 0 0.00% 0
24.04.16 24,450 750 1,486 0 0 0.00% 0
24.04.15 24,600 150 2,254 0 0 0.00% 0
24.04.12 24,900 300 523 0 0 0.00% 0
24.04.11 25,100 200 1,046 0 0 0.00% 0
24.04.09 24,950 150 1,430 0 0 0.00% 0
24.04.08 25,350 400 415 0 0 0.00% 0
24.04.05 25,350 0 128 0 0 0.00% 0
24.04.04 25,950 600 1,081 0 0 0.00% 0
24.04.03 26,350 400 6,373 0 0 0.00% 0
24.04.02 26,750 400 1,230 0 0 0.00% 0
24.04.01 26,650 100 509 0 0 0.00% 0
24.03.29 26,400 250 1,179 0 0 0.00% 0
24.03.28 26,600 200 188 0 0 0.00% 0
24.03.27 26,500 100 198 0 0 0.00% 0
24.03.26 26,450 50 930 0 0 0.00% 0
24.03.25 26,000 450 3,113 0 0 0.00% 0
24.03.22 25,800 200 1,859 0 0 0.00% 0
24.03.21 25,700 100 1,232 0 0 0.00% 0
24.03.20 25,350 350 1,435 0 0 0.00% 0
24.03.19 24,500 850 10,378 0 0 0.00% 0
24.03.18 24,650 150 445 0 0 0.00% 0
24.03.15 25,600 950 2,977 0 0 0.00% 0
24.03.14 25,650 50 310 0 0 0.00% 0
24.03.13 26,150 500 1,202 0 0 0.00% 0
24.03.12 26,300 150 489 0 0 0.00% 0
24.03.11 26,550 250 457 0 0 0.00% 0
24.03.08 26,100 450 2,372 0 0 0.00% 0
24.03.07 25,050 1,050 3,937 0 0 0.00% 0
24.03.06 24,650 400 2,817 0 0 0.00% 0
24.03.05 25,200 550 459 0 0 0.00% 0
24.03.04 25,300 100 631 0 0 0.00% 0
24.02.29 25,600 300 594 0 0 0.00% 0
24.02.28 25,950 350 974 0 0 0.00% 0
24.02.27 26,100 150 1,102 0 0 0.00% 0
24.02.26 26,400 300 428 0 0 0.00% 0
24.02.23 26,650 250 3,093 0 0 0.00% 0
24.02.22 26,700 50 2,508 0 0 0.00% 0
24.02.21 26,750 50 634 0 0 0.00% 0
24.02.20 26,300 450 841 0 0 0.00% 0
24.02.19 26,350 50 839 0 0 0.00% 0
24.02.16 25,700 650 601 0 0 0.00% 0
24.02.15 26,500 800 2,017 0 0 0.00% 0
24.02.14 27,100 600 4,312 0 0 0.00% 0
24.02.13 27,600 500 3,504 0 0 0.00% 0
24.02.08 27,700 100 48,346 0 0 0.00% 0
24.02.07 27,700 0 1,042 0 0 0.00% 0
24.02.06 28,150 450 1,231 0 0 0.00% 0
24.02.05 28,050 100 7,480 0 0 0.00% 0
24.02.02 27,750 300 40,533 0 0 0.00% 0
24.02.01 26,550 1,200 6,097 0 0 0.00% 0
24.01.31 26,400 150 1,756 0 0 0.00% 0
24.01.30 25,850 550 7,640 0 0 0.00% 0
24.01.29 25,050 800 1,224 0 0 0.00% 0
24.01.26 24,950 100 859 0 0 0.00% 0
24.01.25 24,850 100 2,070 0 0 0.00% 0
24.01.24 24,700 150 1,466 0 0 0.00% 0
24.01.23 24,850 150 244 0 0 0.00% 0
24.01.22 25,050 200 427 0 0 0.00% 0
24.01.19 25,000 50 328 0 0 0.00% 0
24.01.18 24,750 250 518 0 0 0.00% 0
24.01.17 25,300 550 1,542 0 0 0.00% 0
24.01.16 26,000 700 687 0 0 0.00% 0
24.01.15 26,050 50 2,057 0 0 0.00% 0
24.01.12 25,350 700 12,564 0 0 0.00% 0
24.01.11 23,800 1,550 10,211 0 0 0.00% 0
24.01.10 23,650 150 546 0 0 0.00% 0
24.01.09 23,900 250 941 0 0 0.00% 0
24.01.08 23,900 0 277 0 0 0.00% 0
24.01.05 24,250 350 98 0 0 0.00% 0
24.01.04 24,350 100 2,451 0 0 0.00% 0
24.01.03 24,650 300 242 0 0 0.00% 0
24.01.02 24,750 100 4,882 0 0 0.00% 0
23.12.28 24,600 150 361 0 0 0.00% 0
23.12.27 24,950 350 1,147 0 0 0.00% 0
23.12.26 25,250 300 850 0 0 0.00% 0
23.12.22 25,150 100 910 0 0 0.00% 0
23.12.21 25,250 100 475 0 0 0.00% 0
23.12.20 25,250 0 622 0 0 0.00% 0
23.12.19 25,400 150 535 0 0 0.00% 0
23.12.18 24,550 850 3,308 0 0 0.00% 0
23.12.15 24,550 0 871 0 0 0.00% 0
23.12.14 24,600 50 2,071 0 0 0.00% 0
23.12.13 24,750 150 286 0 0 0.00% 0
23.12.12 24,350 400 1,905 0 0 0.00% 0
23.12.11 24,350 0 1,312 0 0 0.00% 0
23.12.08 24,500 150 307 0 0 0.00% 0
23.12.07 24,600 100 534 0 0 0.00% 0
23.12.06 24,550 50 693 0 0 0.00% 0
23.12.05 24,850 300 1,828 0 0 0.00% 0
23.12.04 24,300 550 5,071 0 0 0.00% 0
23.12.01 24,200 100 3,743 0 0 0.00% 0
23.11.30 23,050 1,150 5,031 0 0 0.00% 0
23.11.29 23,000 50 572 0 0 0.00% 0
23.11.28 23,000 0 412 0 0 0.00% 0
23.11.27 22,900 100 1,240 0 0 0.00% 0
23.11.24 23,000 100 270 0 0 0.00% 0
23.11.23 23,500 500 919 0 0 0.00% 0
23.11.22 23,000 500 12,345 0 0 0.00% 0
23.11.21 22,950 50 2,253 0 0 0.00% 0
23.11.20 22,950 0 278 0 0 0.00% 0
23.11.17 22,800 150 1,578 0 0 0.00% 0
23.11.16 22,700 50 372 0 0 0.00% 0
23.11.15 23,200 500 10,931 0 0 0.00% 0
23.11.14 23,150 50 2,254 0 0 0.00% 0
23.11.13 23,300 150 674 0 0 0.00% 0
23.11.10 23,300 0 1,183 0 0 0.00% 0
23.11.09 23,150 150 1,427 0 0 0.00% 0
23.11.08 23,200 50 745 0 0 0.00% 0
23.11.07 23,050 150 8,644 0 0 0.00% 0
23.11.06 22,450 600 3,611 0 0 0.00% 0
23.11.03 21,300 1,150 9,357 0 0 0.00% 0
23.11.02 20,400 900 6,280 0 0 0.00% 0
23.11.01 21,500 1,100 95,644 0 0 0.00% 0
23.10.31 21,800 300 1,867 0 0 0.00% 0
23.10.30 21,100 700 3,176 0 0 0.00% 0
23.10.27 21,000 100 455 0 0 0.00% 0
23.10.26 21,400 400 810 0 0 0.00% 0
23.10.25 20,550 850 1,960 0 0 0.00% 0
23.10.24 20,500 50 4,446 0 0 0.00% 0
23.10.23 20,950 450 4,311 0 0 0.00% 0
23.10.20 21,000 50 3,662 0 0 0.00% 0
23.10.19 20,950 50 3,816 0 0 0.00% 0
23.10.18 20,800 150 1,644 0 0 0.00% 0
23.10.17 20,300 500 1,526 0 0 0.00% 0
23.10.16 20,150 150 2,434 0 0 0.00% 0
23.10.13 20,400 250 908 0 0 0.00% 0
23.10.12 20,150 250 1,603 0 0 0.00% 0
23.10.11 20,150 0 2,145 0 0 0.00% 0
23.10.10 20,250 100 2,696 0 0 0.00% 0
23.10.06 19,980 270 2,307 0 0 0.00% 0
23.10.05 20,100 120 2,140 0 0 0.00% 0
23.10.04 20,600 500 1,503 0 0 0.00% 0
23.09.27 20,600 0 6,990 0 0 0.00% 0
23.09.26 20,850 250 2,056 0 0 0.00% 0
23.09.25 21,250 400 2,707 0 0 0.00% 0
23.09.22 21,150 100 2,407 0 0 0.00% 0
23.09.21 21,750 600 2,974 0 0 0.00% 0
23.09.20 21,350 400 4,162 0 0 0.00% 0
23.09.19 21,350 0 3,383 0 0 0.00% 0
23.09.18 21,400 50 1,318 0 0 0.00% 0
23.09.15 21,000 400 4,289 0 0 0.00% 0
23.09.14 20,500 500 5,870 0 0 0.00% 0
23.09.13 19,750 750 7,872 0 0 0.00% 0
23.09.12 19,670 80 2,975 0 0 0.00% 0
23.09.11 19,650 20 3,210 0 0 0.00% 0
23.09.08 19,640 10 7,514 0 0 0.00% 0
23.09.07 19,600 40 7,686 0 0 0.00% 0
23.09.06 19,850 250 4,100 0 0 0.00% 0
23.09.05 19,830 20 2,108 0 0 0.00% 0
23.09.04 19,850 20 1,207 0 0 0.00% 0
23.09.01 19,850 0 659 0 0 0.00% 0
23.08.31 19,740 110 783 0 0 0.00% 0
23.08.30 19,850 110 1,211 0 0 0.00% 0
23.08.29 19,580 270 4,595 0 0 0.00% 0
23.08.28 19,560 20 72,780 0 0 0.00% 0
23.08.25 19,400 160 3,388 0 0 0.00% 0
23.08.24 19,590 190 5,224 0 0 0.00% 0
23.08.23 19,510 80 4,227 0 0 0.00% 0
23.08.22 19,680 170 6,422 0 0 0.00% 0
23.08.21 19,750 70 29,228 0 0 0.00% 0
23.08.18 19,750 0 1,555 0 0 0.00% 0
23.08.17 20,050 300 2,177 0 0 0.00% 0
23.08.16 20,450 400 28,319 0 0 0.00% 0
23.08.14 20,800 350 47,650 0 0 0.00% 0
23.08.11 21,450 650 13,631 0 0 0.00% 0
23.08.10 21,950 500 2,144 0 0 0.00% 0
23.08.09 21,550 400 3,842 0 0 0.00% 0
23.08.08 21,600 50 1,590 0 0 0.00% 0
23.08.07 21,900 300 1,547 0 0 0.00% 0
23.08.04 21,950 50 1,491 0 0 0.00% 0
23.08.03 22,450 500 3,750 0 0 0.00% 0
23.08.02 22,150 300 7,991 0 0 0.00% 0
23.08.01 22,300 150 9,020 0 0 0.00% 0
23.07.31 21,100 1,200 7,882 0 0 0.00% 0
23.07.28 21,150 50 2,714 0 0 0.00% 0
23.07.27 20,850 300 2,527 0 0 0.00% 0
23.07.26 21,250 850 2,802 0 0 0.00% 0
23.07.25 21,300 50 1,856 0 0 0.00% 0
23.07.24 21,600 300 1,439 0 0 0.00% 0
23.07.21 21,550 50 4,402 0 0 0.00% 0
23.07.20 21,850 300 3,764 0 0 0.00% 0
23.07.19 22,700 850 2,587 0 0 0.00% 0
23.07.18 22,800 100 530 0 0 0.00% 0
23.07.17 22,700 100 621 0 0 0.00% 0
23.07.14 22,750 50 1,269 0 0 0.00% 0
23.07.13 22,650 100 1,034 0 0 0.00% 0
23.07.12 22,500 150 1,176 0 0 0.00% 0
23.07.11 22,700 200 2,849 0 0 0.00% 0
23.07.10 22,250 450 2,636 0 0 0.00% 0
23.07.07 22,800 550 7,176 0 0 0.00% 0
23.07.06 23,550 750 2,574 0 0 0.00% 0
23.07.05 23,850 300 2,620 0 0 0.00% 0
23.07.04 24,900 1,050 7,152 0 0 0.00% 0
23.07.03 24,950 50 4,324 0 0 0.00% 0
23.06.30 25,100 150 5,720 0 0 0.00% 0
23.06.29 25,700 600 8,238 0 0 0.00% 0
23.06.28 26,050 350 1,714 0 0 0.00% 0
23.06.27 26,050 0 612 0 0 0.00% 0
23.06.26 26,550 500 5,142 0 0 0.00% 0
23.06.23 26,950 400 2,387 0 0 0.00% 0
23.06.22 26,950 0 1,128 0 0 0.00% 0
23.06.21 27,350 400 1,197 0 0 0.00% 0
23.06.20 27,100 250 582 0 0 0.00% 0
23.06.19 27,850 750 5,723 0 0 0.00% 0
23.06.16 27,750 100 1,559 0 0 0.00% 0
23.06.15 27,950 200 1,730 0 0 0.00% 0
23.06.14 28,200 250 1,717 0 0 0.00% 0
23.06.13 28,000 200 1,378 0 0 0.00% 0
23.06.12 28,150 150 867 0 0 0.00% 0
23.06.09 28,000 150 1,052 0 0 0.00% 0
23.06.08 28,550 550 2,333 0 0 0.00% 0
23.06.07 28,550 0 2,369 0 0 0.00% 0
23.06.05 28,250 300 1,572 0 0 0.00% 0
23.06.02 28,200 50 1,890 0 0 0.00% 0
23.06.01 28,050 150 415 0 0 0.00% 0
23.05.31 28,150 100 677 0 0 0.00% 0
23.05.30 28,150 0 1,883 0 0 0.00% 0
23.05.26 28,650 500 4,284 0 0 0.00% 0
23.05.25 28,700 50 287 0 0 0.00% 0
23.05.24 28,600 100 479 0 0 0.00% 0
23.05.23 28,550 50 757 0 0 0.00% 0
23.05.22 28,500 50 1,978 0 0 0.00% 0
23.05.19 28,100 400 749 0 0 0.00% 0
23.05.18 28,250 150 884 0 0 0.00% 0
23.05.17 28,250 0 1,286 0 0 0.00% 0
23.05.16 28,550 300 3,291 0 0 0.00% 0
23.05.15 28,600 50 946 0 0 0.00% 0
23.05.12 29,100 500 1,978 0 0 0.00% 0
23.05.11 29,100 0 1,035 0 0 0.00% 0
23.05.10 29,000 100 433 0 0 0.00% 0
23.05.09 29,300 300 1,214 0 0 0.00% 0
23.05.08 28,700 600 718 0 0 0.00% 0
23.05.04 29,000 300 2,673 0 0 0.00% 0
23.05.03 29,400 400 2,002 0 0 0.00% 0
23.05.02 28,950 450 953 0 0 0.00% 0
23.04.28 29,000 50 1,808 0 0 0.00% 0
23.04.27 29,400 400 2,102 0 0 0.00% 0
23.04.26 29,450 50 987 0 0 0.00% 0
23.04.25 30,150 700 4,152 0 0 0.00% 0
23.04.24 30,600 450 2,016 0 0 0.00% 0
23.04.21 30,300 300 2,659 0 0 0.00% 0
23.04.20 30,250 350 2,509 0 0 0.00% 0
23.04.19 30,200 50 1,371 0 0 0.00% 0
23.04.18 29,900 300 2,677 0 0 0.00% 0
23.04.17 30,050 150 1,259 0 0 0.00% 0
23.04.14 29,800 200 1,415 0 0 0.00% 0
23.04.13 29,900 100 1,658 0 0 0.00% 0
23.04.12 30,450 550 8,911 0 0 0.00% 0
23.04.11 30,500 50 999 0 0 0.00% 0
23.04.10 30,550 50 771 0 0 0.00% 0
23.04.07 30,600 50 743 0 0 0.00% 0
23.04.06 30,600 0 640 0 0 0.00% 0
23.04.05 30,350 250 939 0 0 0.00% 0
23.04.04 30,450 100 1,227 0 0 0.00% 0
23.04.03 30,350 100 1,227 0 0 0.00% 0
23.03.31 29,850 500 1,582 0 0 0.00% 0
23.03.30 29,800 50 1,142 0 0 0.00% 0
23.03.29 29,750 50 1,575 0 0 0.00% 0
23.03.28 29,750 0 525 0 0 0.00% 0
23.03.27 29,900 150 787 0 0 0.00% 0
23.03.24 29,950 50 154 0 0 0.00% 0
23.03.23 29,900 50 852 0 0 0.00% 0
23.03.22 30,100 200 906 0 0 0.00% 0
23.03.21 29,950 150 1,086 0 0 0.00% 0
23.03.20 30,000 50 742 0 0 0.00% 0
23.03.17 30,100 100 730 0 0 0.00% 0
23.03.16 30,650 550 2,472 0 0 0.00% 0
23.03.15 30,800 150 2,211 0 0 0.00% 0
23.03.14 31,550 750 3,436 0 0 0.00% 0
23.03.13 32,000 450 1,937 0 0 0.00% 0
23.03.10 32,000 0 259 0 0 0.00% 0
23.03.09 31,900 100 1,663 0 0 0.00% 0
23.03.08 32,700 800 4,354 0 0 0.00% 0
23.03.07 32,700 0 859 0 0 0.00% 0
23.03.06 32,500 200 1,629 0 0 0.00% 0
23.03.03 32,650 150 3,323 0 0 0.00% 0
23.03.02 33,000 350 1,636 0 0 0.00% 0
23.02.28 33,250 250 699 0 0 0.00% 0
23.02.27 33,650 400 645 0 0 0.00% 0
23.02.24 34,050 400 2,329 0 0 0.00% 0
23.02.23 33,850 200 554 0 0 0.00% 0
23.02.22 34,300 450 566 0 0 0.00% 0
23.02.21 33,750 550 3,014 0 0 0.00% 0
23.02.20 32,400 1,350 5,627 0 0 0.00% 0
23.02.17 32,300 100 1,755 0 0 0.00% 0
23.02.16 32,000 300 1,401 0 0 0.00% 0
23.02.15 32,400 400 1,808 0 0 0.00% 0
23.02.14 32,650 250 1,884 0 0 0.00% 0
23.02.13 33,000 350 2,988 0 0 0.00% 0
23.02.10 33,750 750 4,126 0 0 0.00% 0
23.02.09 33,400 350 1,910 0 0 0.00% 0
23.02.08 33,450 50 2,969 0 0 0.00% 0
23.02.06 34,550 150 1,472 0 0 0.00% 0
23.02.03 34,400 150 631 0 0 0.00% 0
23.02.02 34,700 300 707 0 0 0.00% 0
23.02.01 34,650 50 855 0 0 0.00% 0
23.01.31 34,250 400 1,399 0 0 0.00% 0
23.01.30 34,950 700 1,900 0 0 0.00% 0
23.01.27 35,050 150 3,431 0 0 0.00% 0
23.01.25 35,200 100 676 0 0 0.00% 0
23.01.20 35,200 300 1,203 0 0 0.00% 0
23.01.19 34,900 50 1,765 0 0 0.00% 0
23.01.18 34,850 50 592 0 0 0.00% 0
23.01.17 34,800 100 581 0 0 0.00% 0
23.01.16 34,900 100 614 0 0 0.00% 0
23.01.13 35,000 600 474 0 0 0.00% 0
23.01.12 34,400 0 172 0 0 0.00% 0
23.01.11 34,400 100 922 0 0 0.00% 0
23.01.10 34,300 500 520 0 0 0.00% 0
23.01.09 34,800 2,300 2,151 0 0 0.00% 0
23.01.06 32,500 0 783 0 0 0.00% 0
23.01.05 32,500 50 620 0 0 0.00% 0
23.01.04 32,550 100 485 0 0 0.00% 0
23.01.03 32,450 400 626 0 0 0.00% 0
23.01.02 32,850 1,050 1,438 0 0 0.00% 0
22.12.29 33,900 800 1,011 0 0 0.00% 0
22.12.28 34,700 850 966 0 0 0.00% 0
22.12.27 35,550 200 2,677 0 0 0.00% 0
22.12.26 35,750 200 902 0 0 0.00% 0
22.12.23 35,950 50 1,826 0 0 0.00% 0
22.12.22 36,000 150 867 0 0 0.00% 0
22.12.21 35,850 0 1,771 0 0 0.00% 0
22.12.20 35,850 50 1,075 0 0 0.00% 0
22.12.19 35,900 0 961 0 0 0.00% 0
22.12.16 35,900 50 2,242 0 0 0.00% 0
22.12.15 35,850 0 268 0 0 0.00% 0
22.12.14 35,850 200 2,119 0 0 0.00% 0
22.12.13 35,650 350 1,142 0 0 0.00% 0
22.12.12 36,000 650 1,387 0 0 0.00% 0
22.12.09 36,650 150 620 0 0 0.00% 0
22.12.08 36,500 0 882 0 0 0.00% 0
22.12.07 36,500 0 913 0 0 0.00% 0
22.12.06 36,500 0 1,626 0 0 0.00% 0
22.12.05 36,500 900 2,296 0 0 0.00% 0
22.12.02 37,400 250 1,484 0 0 0.00% 0
22.12.01 37,650 100 5,071 0 0 0.00% 0
22.11.30 37,550 850 6,411 0 0 0.00% 0
22.11.29 36,700 250 2,980 0 0 0.00% 0
22.11.28 36,950 350 2,870 0 0 0.00% 0
22.11.25 37,300 600 3,454 0 0 0.00% 0
22.11.24 36,700 250 2,643 0 0 0.00% 0
22.11.23 36,450 1,100 2,453 0 0 0.00% 0
22.11.22 35,350 300 2,030 0 0 0.00% 0
22.11.21 35,050 450 713 0 0 0.00% 0
22.11.18 35,500 50 2,131 0 0 0.00% 0
22.11.17 35,450 950 2,708 0 0 0.00% 0
22.11.16 36,400 100 784 0 0 0.00% 0
22.11.15 36,500 150 1,847 0 0 0.00% 0
22.11.14 36,650 250 3,952 0 0 0.00% 0
22.11.11 36,400 250 4,426 0 0 0.00% 0
22.11.10 36,150 50 572 0 0 0.00% 0
22.11.09 36,200 50 1,579 0 0 0.00% 0
22.11.08 36,250 0 3,348 0 0 0.00% 0
22.11.07 36,250 750 2,564 0 0 0.00% 0
22.11.04 35,500 400 573 0 0 0.00% 0
22.11.03 35,100 650 1,672 0 0 0.00% 0
22.11.02 35,750 300 1,688 0 0 0.00% 0
22.11.01 35,450 400 743 0 0 0.00% 0
22.10.31 35,050 0 468 0 0 0.00% 0
22.10.28 35,050 0 2,733 0 0 0.00% 0
22.10.27 35,050 1,250 623 0 0 0.00% 0
22.10.26 33,800 100 595 0 0 0.00% 0
22.10.25 33,900 0 1,204 0 0 0.00% 0
22.10.24 33,900 450 307 0 0 0.00% 0
22.10.21 33,450 150 79 0 0 0.00% 0
22.10.20 33,600 100 72 0 0 0.00% 0
22.10.19 33,700 250 59 0 0 0.00% 0
22.10.18 33,450 450 532 0 0 0.00% 0
22.10.17 33,000 100 2,314 0 0 0.00% 0
22.10.14 33,100 600 2,150 0 0 0.00% 0
22.10.13 32,500 1,600 1,392 0 0 0.00% 0
22.10.12 34,100 450 887 0 0 0.00% 0
22.10.11 33,650 950 1,406 0 0 0.00% 0
22.10.07 34,600 50 2,017 0 0 0.00% 0
22.10.06 34,550 250 1,323 0 0 0.00% 0
22.10.05 34,300 500 808 0 0 0.00% 0
22.10.04 34,800 600 2,544 0 0 0.00% 0
22.09.30 34,200 150 1,527 0 0 0.00% 0
22.09.29 34,050 150 1,530 0 0 0.00% 0
22.09.28 34,200 2,400 2,970 0 0 0.00% 0
22.09.27 36,600 250 1,230 0 0 0.00% 0
22.09.26 36,850 1,650 1,648 0 0 0.00% 0
22.09.23 38,500 1,000 2,020 0 0 0.00% 0
22.09.22 37,500 50 1,871 0 0 0.00% 0
22.09.21 37,550 450 755 0 0 0.00% 0
22.09.20 38,000 300 598 0 0 0.00% 0
22.09.19 37,700 1,000 5,563 0 0 0.00% 0
22.09.16 38,700 200 393 0 0 0.00% 0
22.09.15 38,900 400 597 0 0 0.00% 0
22.09.14 39,300 200 57 0 0 0.00% 0
22.09.13 39,500 1,400 1,926 0 0 0.00% 0
22.09.08 38,100 600 1,229 0 0 0.00% 0
22.09.07 38,700 0 387 0 0 0.00% 0
22.09.06 38,700 200 1,184 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 08:01 더보기 >