코오롱

(002020)    I    코스피 금융업 11.08 15:33
14,420 전일 14,490 고가 14,530 상한가 18,830 거래량
(주)
11,578
70 -0.48% 시가 14,470 저가 14,380 하한가 10,150 거래대금
(백만)
167
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 14,490 70 11,578 -689 776,912 6.15% 11,849,514
24.11.07 14,440 50 16,750 -4,982 777,601 6.16% 11,848,825
24.11.06 14,470 30 13,002 1,299 782,583 6.20% 11,843,843
24.11.05 14,310 160 9,869 -6,846 781,284 6.19% 11,845,142
24.11.04 14,310 0 14,608 -4,200 788,130 6.24% 11,838,296
24.11.01 14,450 140 10,344 -150 792,330 6.28% 11,834,096
24.10.31 14,400 50 10,706 -841 792,480 6.28% 11,833,946
24.10.30 14,390 10 10,490 -334 793,321 6.28% 11,833,105
24.10.29 14,390 0 4,715 -1,718 793,655 6.29% 11,832,771
24.10.28 14,400 10 5,775 795,373 795,373 6.30% 11,831,053
24.10.25 14,480 80 22,461 0 0 0.00% 0
24.10.24 14,480 0 11,491 0 0 0.00% 0
24.10.23 14,290 190 27,759 0 0 0.00% 0
24.10.22 14,520 230 34,178 0 0 0.00% 0
24.10.21 14,690 170 37,476 0 0 0.00% 0
24.10.18 14,740 50 18,802 0 0 0.00% 0
24.10.17 14,750 10 9,210 0 0 0.00% 0
24.10.16 14,800 50 6,073 0 0 0.00% 0
24.10.15 14,870 70 11,857 0 0 0.00% 0
24.10.14 14,770 100 7,778 0 0 0.00% 0
24.10.11 14,630 140 29,629 0 0 0.00% 0
24.10.10 14,490 140 12,219 0 0 0.00% 0
24.10.08 14,590 100 7,942 0 0 0.00% 0
24.10.07 14,560 30 7,046 0 0 0.00% 0
24.10.04 14,480 80 8,869 0 0 0.00% 0
24.10.02 14,640 160 16,010 0 0 0.00% 0
24.09.30 14,880 240 24,903 0 0 0.00% 0
24.09.27 14,950 70 20,791 0 0 0.00% 0
24.09.26 14,880 70 7,975 0 0 0.00% 0
24.09.25 14,890 10 13,618 0 0 0.00% 0
24.09.24 14,700 190 12,421 0 0 0.00% 0
24.09.23 14,730 30 5,989 0 0 0.00% 0
24.09.20 14,800 70 34,065 0 0 0.00% 0
24.09.19 14,800 0 6,672 0 0 0.00% 0
24.09.13 14,730 70 9,068 0 0 0.00% 0
24.09.12 14,470 260 8,176 0 0 0.00% 0
24.09.11 14,490 20 7,972 0 0 0.00% 0
24.09.10 14,630 140 13,680 0 0 0.00% 0
24.09.09 14,700 70 11,588 0 0 0.00% 0
24.09.06 14,870 170 20,814 0 0 0.00% 0
24.09.05 15,300 430 24,777 0 0 0.00% 0
24.09.04 15,330 30 24,448 0 0 0.00% 0
24.09.03 15,050 280 13,187 0 0 0.00% 0
24.09.02 15,220 170 10,267 0 0 0.00% 0
24.08.30 15,120 100 6,894 0 0 0.00% 0
24.08.29 15,350 230 9,446 0 0 0.00% 0
24.08.28 15,370 20 11,648 0 0 0.00% 0
24.08.27 15,250 120 7,688 0 0 0.00% 0
24.08.26 15,200 50 23,555 0 0 0.00% 0
24.08.23 15,250 50 15,979 0 0 0.00% 0
24.08.22 15,260 10 15,669 0 0 0.00% 0
24.08.21 15,300 40 11,660 0 0 0.00% 0
24.08.20 15,110 190 19,826 0 0 0.00% 0
24.08.19 15,100 10 12,456 0 0 0.00% 0
24.08.16 15,040 60 12,076 0 0 0.00% 0
24.08.14 14,850 190 13,761 0 0 0.00% 0
24.08.13 15,000 150 8,181 0 0 0.00% 0
24.08.12 14,860 140 11,174 0 0 0.00% 0
24.08.09 14,950 90 17,655 0 0 0.00% 0
24.08.08 14,950 0 8,696 0 0 0.00% 0
24.08.07 14,660 290 18,624 0 0 0.00% 0
24.08.06 14,210 450 27,765 0 0 0.00% 0
24.08.05 15,630 1,420 101,599 0 0 0.00% 0
24.08.02 15,970 340 62,627 0 0 0.00% 0
24.08.01 15,760 210 30,743 0 0 0.00% 0
24.07.31 15,800 40 27,212 0 0 0.00% 0
24.07.30 15,880 80 21,981 0 0 0.00% 0
24.07.29 15,730 150 17,363 0 0 0.00% 0
24.07.26 15,710 20 24,995 0 0 0.00% 0
24.07.25 15,920 210 31,021 0 0 0.00% 0
24.07.24 15,880 40 14,256 0 0 0.00% 0
24.07.23 15,800 80 18,506 0 0 0.00% 0
24.07.22 16,000 200 39,033 0 0 0.00% 0
24.07.19 16,100 100 57,648 0 0 0.00% 0
24.07.18 16,360 260 68,323 0 0 0.00% 0
24.07.17 16,420 60 95,903 0 0 0.00% 0
24.07.16 16,720 300 112,652 0 0 0.00% 0
24.07.15 17,180 460 490,519 0 0 0.00% 0
24.07.12 15,810 1,370 3,965,712 0 0 0.00% 0
24.07.11 15,770 40 21,697 0 0 0.00% 0
24.07.10 15,850 80 27,756 0 0 0.00% 0
24.07.09 15,870 20 17,379 0 0 0.00% 0
24.07.08 15,930 60 24,348 0 0 0.00% 0
24.07.05 16,040 110 12,718 0 0 0.00% 0
24.07.04 15,830 210 14,946 0 0 0.00% 0
24.07.03 15,940 110 17,382 0 0 0.00% 0
24.07.02 15,970 30 8,037 0 0 0.00% 0
24.07.01 15,950 20 5,422 0 0 0.00% 0
24.06.28 15,870 80 6,478 0 0 0.00% 0
24.06.27 15,860 10 8,177 0 0 0.00% 0
24.06.26 15,870 10 13,082 0 0 0.00% 0
24.06.25 15,850 20 10,474 0 0 0.00% 0
24.06.24 16,060 210 25,871 0 0 0.00% 0
24.06.21 16,260 200 11,771 0 0 0.00% 0
24.06.20 15,970 290 64,681 0 0 0.00% 0
24.06.19 15,970 0 13,123 0 0 0.00% 0
24.06.18 15,980 10 13,110 0 0 0.00% 0
24.06.17 16,370 390 24,095 0 0 0.00% 0
24.06.14 16,420 50 13,644 0 0 0.00% 0
24.06.13 16,470 50 18,161 0 0 0.00% 0
24.06.12 16,070 400 99,762 0 0 0.00% 0
24.06.11 16,100 30 4,783 0 0 0.00% 0
24.06.10 16,150 50 7,311 0 0 0.00% 0
24.06.07 16,140 10 9,886 0 0 0.00% 0
24.06.05 16,210 70 12,424 0 0 0.00% 0
24.06.04 16,250 40 30,067 0 0 0.00% 0
24.06.03 16,160 90 11,482 0 0 0.00% 0
24.05.31 16,090 70 6,875 0 0 0.00% 0
24.05.30 16,360 270 22,032 0 0 0.00% 0
24.05.29 16,600 240 22,049 0 0 0.00% 0
24.05.28 16,490 110 85,824 0 0 0.00% 0
24.05.27 16,400 90 13,676 0 0 0.00% 0
24.05.24 16,550 150 17,106 0 0 0.00% 0
24.05.23 16,570 20 25,199 0 0 0.00% 0
24.05.22 16,450 120 12,172 0 0 0.00% 0
24.05.21 16,500 50 10,905 0 0 0.00% 0
24.05.20 16,440 60 9,836 0 0 0.00% 0
24.05.17 16,480 40 6,010 0 0 0.00% 0
24.05.16 16,460 20 9,898 0 0 0.00% 0
24.05.14 16,420 40 11,081 0 0 0.00% 0
24.05.13 16,410 10 10,178 0 0 0.00% 0
24.05.10 16,410 0 5,450 0 0 0.00% 0
24.05.09 16,420 10 5,739 0 0 0.00% 0
24.05.08 16,420 0 6,196 0 0 0.00% 0
24.05.07 16,310 110 6,941 0 0 0.00% 0
24.05.03 16,360 50 8,327 0 0 0.00% 0
24.05.02 16,400 40 5,817 0 0 0.00% 0
24.04.30 16,370 30 13,956 0 0 0.00% 0
24.04.29 16,250 120 10,650 0 0 0.00% 0
24.04.26 16,230 20 13,625 0 0 0.00% 0
24.04.25 16,210 20 12,195 0 0 0.00% 0
24.04.24 16,310 100 14,969 0 0 0.00% 0
24.04.23 16,060 250 19,453 0 0 0.00% 0
24.04.22 15,860 200 6,791 0 0 0.00% 0
24.04.19 15,920 60 17,913 0 0 0.00% 0
24.04.18 15,700 220 13,550 0 0 0.00% 0
24.04.17 15,690 10 15,337 0 0 0.00% 0
24.04.16 16,100 410 16,412 0 0 0.00% 0
24.04.15 16,100 0 18,990 0 0 0.00% 0
24.04.12 16,300 200 23,016 0 0 0.00% 0
24.04.11 16,540 240 26,470 0 0 0.00% 0
24.04.09 16,680 140 13,993 0 0 0.00% 0
24.04.08 16,760 80 27,652 0 0 0.00% 0
24.04.05 16,930 170 30,769 0 0 0.00% 0
24.04.04 16,970 40 14,004 0 0 0.00% 0
24.04.03 17,050 80 15,756 0 0 0.00% 0
24.04.02 17,180 130 18,470 0 0 0.00% 0
24.04.01 16,980 200 18,911 0 0 0.00% 0
24.03.29 17,170 190 44,306 0 0 0.00% 0
24.03.28 17,310 140 28,553 0 0 0.00% 0
24.03.27 17,590 280 31,566 0 0 0.00% 0
24.03.26 17,400 190 27,676 0 0 0.00% 0
24.03.25 17,700 300 74,781 0 0 0.00% 0
24.03.22 17,820 120 122,231 0 0 0.00% 0
24.03.21 16,550 1,270 1,248,455 0 0 0.00% 0
24.03.20 16,690 140 15,854 0 0 0.00% 0
24.03.19 16,700 10 20,356 0 0 0.00% 0
24.03.18 16,550 150 18,171 0 0 0.00% 0
24.03.15 16,590 40 100,730 0 0 0.00% 0
24.03.14 16,470 120 36,675 0 0 0.00% 0
24.03.13 16,420 50 4,718 0 0 0.00% 0
24.03.12 16,460 40 28,484 0 0 0.00% 0
24.03.11 16,590 130 10,019 0 0 0.00% 0
24.03.08 16,610 20 14,183 0 0 0.00% 0
24.03.07 16,990 380 36,547 0 0 0.00% 0
24.03.06 16,990 0 13,773 0 0 0.00% 0
24.03.05 17,020 30 16,983 0 0 0.00% 0
24.03.04 17,150 130 16,684 0 0 0.00% 0
24.02.29 17,350 200 11,918 0 0 0.00% 0
24.02.28 17,230 120 12,260 0 0 0.00% 0
24.02.27 17,380 150 24,622 0 0 0.00% 0
24.02.26 17,900 520 41,880 0 0 0.00% 0
24.02.23 17,960 60 27,363 0 0 0.00% 0
24.02.22 17,940 20 9,947 0 0 0.00% 0
24.02.21 18,150 210 12,144 0 0 0.00% 0
24.02.20 18,210 60 23,251 0 0 0.00% 0
24.02.19 17,890 320 27,063 0 0 0.00% 0
24.02.16 17,570 320 16,800 0 0 0.00% 0
24.02.15 17,870 300 31,904 0 0 0.00% 0
24.02.14 18,070 200 21,838 0 0 0.00% 0
24.02.13 17,980 90 32,378 0 0 0.00% 0
24.02.08 18,220 240 49,957 0 0 0.00% 0
24.02.07 18,460 240 80,834 0 0 0.00% 0
24.02.06 18,870 410 76,849 0 0 0.00% 0
24.02.05 18,690 180 109,195 0 0 0.00% 0
24.02.02 18,290 400 146,261 0 0 0.00% 0
24.02.01 16,950 1,340 163,355 0 0 0.00% 0
24.01.31 16,660 290 52,354 0 0 0.00% 0
24.01.30 16,210 450 75,882 0 0 0.00% 0
24.01.29 15,930 280 27,583 0 0 0.00% 0
24.01.26 16,000 70 22,752 0 0 0.00% 0
24.01.25 15,680 320 21,560 0 0 0.00% 0
24.01.24 15,750 70 14,890 0 0 0.00% 0
24.01.23 15,770 20 29,365 0 0 0.00% 0
24.01.22 16,350 580 44,387 0 0 0.00% 0
24.01.19 16,400 50 21,571 0 0 0.00% 0
24.01.18 16,550 150 9,168 0 0 0.00% 0
24.01.17 16,960 410 18,825 0 0 0.00% 0
24.01.16 17,100 140 13,106 0 0 0.00% 0
24.01.15 16,770 330 28,044 0 0 0.00% 0
24.01.12 16,810 40 17,497 0 0 0.00% 0
24.01.11 16,340 470 38,260 0 0 0.00% 0
24.01.10 16,630 290 20,243 0 0 0.00% 0
24.01.09 16,680 50 16,664 0 0 0.00% 0
24.01.08 16,760 80 10,407 0 0 0.00% 0
24.01.05 16,900 140 30,979 0 0 0.00% 0
24.01.04 17,040 140 21,755 0 0 0.00% 0
24.01.03 17,100 60 17,740 0 0 0.00% 0
24.01.02 17,400 300 17,676 0 0 0.00% 0
23.12.28 17,390 10 9,156 0 0 0.00% 0
23.12.27 17,550 160 19,036 0 0 0.00% 0
23.12.26 17,570 20 19,113 0 0 0.00% 0
23.12.22 17,540 30 9,015 0 0 0.00% 0
23.12.21 17,580 40 13,700 0 0 0.00% 0
23.12.20 17,540 40 13,409 0 0 0.00% 0
23.12.19 17,510 30 8,592 0 0 0.00% 0
23.12.18 17,770 260 13,328 0 0 0.00% 0
23.12.15 17,310 460 25,037 0 0 0.00% 0
23.12.14 17,100 210 10,032 0 0 0.00% 0
23.12.13 17,140 40 5,281 0 0 0.00% 0
23.12.12 16,990 150 7,191 0 0 0.00% 0
23.12.11 17,120 130 10,552 0 0 0.00% 0
23.12.08 17,120 0 12,807 0 0 0.00% 0
23.12.07 17,280 160 16,297 0 0 0.00% 0
23.12.06 17,270 10 9,154 0 0 0.00% 0
23.12.05 17,360 90 9,299 0 0 0.00% 0
23.12.04 17,590 230 9,805 0 0 0.00% 0
23.12.01 17,350 240 36,935 0 0 0.00% 0
23.11.30 17,420 70 6,192 0 0 0.00% 0
23.11.29 17,450 30 4,683 0 0 0.00% 0
23.11.28 17,500 50 4,966 0 0 0.00% 0
23.11.27 17,460 40 4,222 0 0 0.00% 0
23.11.24 17,440 20 5,707 0 0 0.00% 0
23.11.23 17,420 20 5,635 0 0 0.00% 0
23.11.22 17,380 40 7,560 0 0 0.00% 0
23.11.21 17,000 380 21,469 0 0 0.00% 0
23.11.20 16,890 110 4,647 0 0 0.00% 0
23.11.17 16,940 50 5,269 0 0 0.00% 0
23.11.16 16,810 130 3,997 0 0 0.00% 0
23.11.15 16,630 180 15,604 0 0 0.00% 0
23.11.14 16,530 100 8,625 0 0 0.00% 0
23.11.13 16,660 130 11,361 0 0 0.00% 0
23.11.10 16,730 70 5,270 0 0 0.00% 0
23.11.09 16,880 150 11,097 0 0 0.00% 0
23.11.08 17,140 260 23,423 0 0 0.00% 0
23.11.07 17,100 40 9,863 0 0 0.00% 0
23.11.06 16,810 290 13,704 0 0 0.00% 0
23.11.03 16,360 450 12,138 0 0 0.00% 0
23.11.02 16,090 270 24,190 0 0 0.00% 0
23.11.01 15,870 220 10,605 0 0 0.00% 0
23.10.31 16,200 330 14,030 0 0 0.00% 0
23.10.30 16,230 30 5,725 0 0 0.00% 0
23.10.27 16,090 140 5,773 0 0 0.00% 0
23.10.26 16,230 140 10,134 0 0 0.00% 0
23.10.25 16,190 40 8,956 0 0 0.00% 0
23.10.24 16,100 90 15,738 0 0 0.00% 0
23.10.23 15,860 240 35,034 0 0 0.00% 0
23.10.20 16,270 410 36,071 0 0 0.00% 0
23.10.19 16,700 430 27,133 0 0 0.00% 0
23.10.18 16,840 140 12,166 0 0 0.00% 0
23.10.17 16,840 0 7,559 0 0 0.00% 0
23.10.16 16,890 50 12,658 0 0 0.00% 0
23.10.13 17,050 160 8,258 0 0 0.00% 0
23.10.12 16,810 240 6,180 0 0 0.00% 0
23.10.11 16,510 300 6,306 0 0 0.00% 0
23.10.10 16,800 290 21,857 0 0 0.00% 0
23.10.06 16,770 30 9,007 0 0 0.00% 0
23.10.05 16,990 220 11,641 0 0 0.00% 0
23.10.04 17,430 440 12,930 0 0 0.00% 0
23.09.27 17,360 70 6,633 0 0 0.00% 0
23.09.26 17,610 250 8,281 0 0 0.00% 0
23.09.25 17,680 70 12,261 0 0 0.00% 0
23.09.22 17,770 90 10,732 0 0 0.00% 0
23.09.21 18,060 290 14,146 0 0 0.00% 0
23.09.20 18,050 10 5,777 0 0 0.00% 0
23.09.19 18,180 130 10,910 0 0 0.00% 0
23.09.18 18,600 420 9,634 0 0 0.00% 0
23.09.15 18,440 160 13,463 0 0 0.00% 0
23.09.14 17,820 620 19,708 0 0 0.00% 0
23.09.13 18,160 340 15,482 0 0 0.00% 0
23.09.12 18,250 90 6,820 0 0 0.00% 0
23.09.11 18,030 220 13,523 0 0 0.00% 0
23.09.08 17,910 120 7,653 0 0 0.00% 0
23.09.07 18,250 340 24,481 0 0 0.00% 0
23.09.06 18,550 300 16,180 0 0 0.00% 0
23.09.05 18,470 80 7,295 0 0 0.00% 0
23.09.04 18,430 40 7,911 0 0 0.00% 0
23.09.01 18,490 60 13,737 0 0 0.00% 0
23.08.31 18,350 140 4,433 0 0 0.00% 0
23.08.30 18,420 70 12,005 0 0 0.00% 0
23.08.29 17,930 490 20,244 0 0 0.00% 0
23.08.28 17,800 130 7,733 0 0 0.00% 0
23.08.25 17,920 120 11,734 0 0 0.00% 0
23.08.24 18,100 180 12,148 0 0 0.00% 0
23.08.23 18,100 0 6,098 0 0 0.00% 0
23.08.22 17,970 130 12,424 0 0 0.00% 0
23.08.21 18,010 40 10,684 0 0 0.00% 0
23.08.18 17,830 180 19,222 0 0 0.00% 0
23.08.17 18,080 250 25,868 0 0 0.00% 0
23.08.16 18,330 250 19,680 0 0 0.00% 0
23.08.14 18,590 260 9,855 0 0 0.00% 0
23.08.11 18,510 80 13,952 0 0 0.00% 0
23.08.10 18,210 300 40,830 0 0 0.00% 0
23.08.09 17,820 390 22,387 0 0 0.00% 0
23.08.08 17,780 40 15,845 0 0 0.00% 0
23.08.07 17,900 120 16,672 0 0 0.00% 0
23.08.04 17,940 40 12,134 0 0 0.00% 0
23.08.03 17,820 120 19,856 0 0 0.00% 0
23.08.02 18,040 220 30,481 0 0 0.00% 0
23.08.01 18,040 0 32,530 0 0 0.00% 0
23.07.31 17,510 530 39,175 0 0 0.00% 0
23.07.28 17,460 50 15,231 0 0 0.00% 0
23.07.27 17,060 400 22,611 0 0 0.00% 0
23.07.26 17,790 750 49,120 0 0 0.00% 0
23.07.25 17,880 90 33,494 0 0 0.00% 0
23.07.24 18,370 490 43,034 0 0 0.00% 0
23.07.21 18,560 190 20,792 0 0 0.00% 0
23.07.20 18,480 80 15,085 0 0 0.00% 0
23.07.19 18,480 0 22,515 0 0 0.00% 0
23.07.18 18,790 310 42,298 0 0 0.00% 0
23.07.17 18,930 140 22,125 0 0 0.00% 0
23.07.14 19,050 120 19,835 0 0 0.00% 0
23.07.13 18,940 110 14,095 0 0 0.00% 0
23.07.12 18,950 10 13,257 0 0 0.00% 0
23.07.11 18,920 30 20,054 0 0 0.00% 0
23.07.10 18,870 50 7,715 0 0 0.00% 0
23.07.07 18,990 120 19,103 0 0 0.00% 0
23.07.06 19,740 750 58,180 0 0 0.00% 0
23.07.05 19,820 80 22,569 0 0 0.00% 0
23.07.04 19,880 60 15,840 0 0 0.00% 0
23.07.03 19,790 90 19,333 0 0 0.00% 0
23.06.30 19,780 10 13,258 0 0 0.00% 0
23.06.29 19,840 60 21,421 0 0 0.00% 0
23.06.28 19,770 70 12,598 0 0 0.00% 0
23.06.27 19,770 0 16,197 0 0 0.00% 0
23.06.26 19,740 30 29,048 0 0 0.00% 0
23.06.23 20,250 510 78,667 0 0 0.00% 0
23.06.22 19,590 660 191,420 0 0 0.00% 0
23.06.21 19,740 150 27,011 0 0 0.00% 0
23.06.20 19,700 40 14,863 0 0 0.00% 0
23.06.19 19,650 50 17,189 0 0 0.00% 0
23.06.16 19,370 280 21,496 0 0 0.00% 0
23.06.15 19,400 30 21,707 0 0 0.00% 0
23.06.14 19,820 420 49,862 0 0 0.00% 0
23.06.13 19,950 130 32,364 0 0 0.00% 0
23.06.12 20,050 100 25,583 0 0 0.00% 0
23.06.09 19,940 110 6,342 0 0 0.00% 0
23.06.08 20,000 60 20,282 0 0 0.00% 0
23.06.07 20,150 150 23,223 0 0 0.00% 0
23.06.05 20,100 50 21,802 0 0 0.00% 0
23.06.02 20,000 100 15,041 0 0 0.00% 0
23.06.01 19,960 40 13,279 0 0 0.00% 0
23.05.31 19,970 10 16,674 0 0 0.00% 0
23.05.30 20,150 180 25,329 0 0 0.00% 0
23.05.26 20,150 0 26,988 0 0 0.00% 0
23.05.25 20,300 150 25,015 0 0 0.00% 0
23.05.24 20,400 100 18,939 0 0 0.00% 0
23.05.23 20,400 0 21,408 0 0 0.00% 0
23.05.22 20,150 250 40,081 0 0 0.00% 0
23.05.19 20,050 100 13,481 0 0 0.00% 0
23.05.18 20,000 50 10,438 0 0 0.00% 0
23.05.17 20,150 150 22,285 0 0 0.00% 0
23.05.16 20,300 150 21,004 0 0 0.00% 0
23.05.15 20,500 200 11,475 0 0 0.00% 0
23.05.12 20,450 50 8,392 0 0 0.00% 0
23.05.11 20,450 0 14,111 0 0 0.00% 0
23.05.10 20,550 100 9,930 0 0 0.00% 0
23.05.09 20,600 50 10,969 0 0 0.00% 0
23.05.08 20,400 200 14,333 0 0 0.00% 0
23.05.04 20,200 200 13,096 0 0 0.00% 0
23.05.03 20,450 250 14,909 0 0 0.00% 0
23.05.02 20,300 150 13,588 0 0 0.00% 0
23.04.28 20,350 50 27,517 0 0 0.00% 0
23.04.27 20,450 100 16,066 0 0 0.00% 0
23.04.26 20,250 200 15,513 0 0 0.00% 0
23.04.25 20,800 550 32,901 0 0 0.00% 0
23.04.24 20,950 150 24,831 0 0 0.00% 0
23.04.21 21,150 200 20,711 0 0 0.00% 0
23.04.20 21,650 550 25,248 0 0 0.00% 0
23.04.19 21,150 500 39,845 0 0 0.00% 0
23.04.18 21,450 300 16,488 0 0 0.00% 0
23.04.17 20,900 550 40,048 0 0 0.00% 0
23.04.14 20,650 150 27,761 0 0 0.00% 0
23.04.13 20,950 300 20,761 0 0 0.00% 0
23.04.12 20,550 400 38,904 0 0 0.00% 0
23.04.11 20,350 200 22,704 0 0 0.00% 0
23.04.10 20,750 400 24,936 0 0 0.00% 0
23.04.07 20,800 50 17,523 0 0 0.00% 0
23.04.06 20,850 50 13,631 0 0 0.00% 0
23.04.05 20,800 50 13,015 0 0 0.00% 0
23.04.04 20,650 150 18,167 0 0 0.00% 0
23.04.03 20,450 200 16,798 0 0 0.00% 0
23.03.31 20,450 0 19,143 0 0 0.00% 0
23.03.30 19,960 490 25,522 0 0 0.00% 0
23.03.29 20,200 240 18,346 0 0 0.00% 0
23.03.28 20,000 200 14,169 0 0 0.00% 0
23.03.27 20,000 0 17,360 0 0 0.00% 0
23.03.24 19,890 110 15,642 0 0 0.00% 0
23.03.23 20,150 260 47,052 0 0 0.00% 0
23.03.22 20,300 150 22,392 0 0 0.00% 0
23.03.21 20,450 150 10,365 0 0 0.00% 0
23.03.20 20,350 100 9,600 0 0 0.00% 0
23.03.17 19,840 510 27,435 0 0 0.00% 0
23.03.16 19,770 70 22,908 0 0 0.00% 0
23.03.15 19,700 70 24,522 0 0 0.00% 0
23.03.14 20,550 850 55,193 0 0 0.00% 0
23.03.13 20,800 250 21,181 0 0 0.00% 0
23.03.10 21,200 400 23,618 0 0 0.00% 0
23.03.09 20,900 300 29,292 0 0 0.00% 0
23.03.08 21,400 500 27,328 0 0 0.00% 0
23.03.07 21,500 100 18,603 0 0 0.00% 0
23.03.06 21,700 200 23,758 0 0 0.00% 0
23.03.03 21,700 0 11,747 0 0 0.00% 0
23.03.02 21,800 100 18,961 0 0 0.00% 0
23.02.28 21,550 250 37,162 0 0 0.00% 0
23.02.27 21,900 350 21,654 0 0 0.00% 0
23.02.24 22,400 500 30,930 0 0 0.00% 0
23.02.23 22,250 150 18,061 0 0 0.00% 0
23.02.22 22,600 350 11,862 0 0 0.00% 0
23.02.21 22,100 500 35,129 0 0 0.00% 0
23.02.20 22,100 0 14,408 0 0 0.00% 0
23.02.17 21,950 150 13,109 0 0 0.00% 0
23.02.16 21,750 200 12,475 0 0 0.00% 0
23.02.15 22,100 350 32,284 0 0 0.00% 0
23.02.14 22,050 50 19,680 0 0 0.00% 0
23.02.13 22,400 350 23,190 0 0 0.00% 0
23.02.10 22,750 350 28,809 0 0 0.00% 0
23.02.09 22,900 150 19,573 0 0 0.00% 0
23.02.08 22,800 100 19,579 0 0 0.00% 0
23.02.06 22,600 0 27,660 0 0 0.00% 0
23.02.03 22,600 0 28,368 0 0 0.00% 0
23.02.02 22,700 100 26,515 0 0 0.00% 0
23.02.01 22,300 400 47,871 0 0 0.00% 0
23.01.31 22,300 0 20,306 0 0 0.00% 0
23.01.30 22,350 50 23,445 0 0 0.00% 0
23.01.27 22,200 150 17,799 0 0 0.00% 0
23.01.25 22,050 100 14,730 0 0 0.00% 0
23.01.20 22,050 150 12,224 0 0 0.00% 0
23.01.19 21,900 150 61,627 0 0 0.00% 0
23.01.18 21,750 350 23,578 0 0 0.00% 0
23.01.17 22,100 300 11,661 0 0 0.00% 0
23.01.16 22,400 0 16,092 0 0 0.00% 0
23.01.13 22,400 100 22,707 0 0 0.00% 0
23.01.12 22,500 400 32,067 0 0 0.00% 0
23.01.11 22,100 100 14,080 0 0 0.00% 0
23.01.10 22,200 200 20,572 0 0 0.00% 0
23.01.09 22,000 150 22,763 0 0 0.00% 0
23.01.06 21,850 850 38,706 0 0 0.00% 0
23.01.05 21,000 300 24,888 0 0 0.00% 0
23.01.04 21,300 450 10,727 0 0 0.00% 0
23.01.03 20,850 300 34,289 0 0 0.00% 0
23.01.02 21,150 750 31,165 0 0 0.00% 0
22.12.29 21,900 800 35,301 0 0 0.00% 0
22.12.28 22,700 300 25,359 0 0 0.00% 0
22.12.27 23,000 200 26,156 0 0 0.00% 0
22.12.26 22,800 250 16,448 0 0 0.00% 0
22.12.23 22,550 350 20,407 0 0 0.00% 0
22.12.22 22,900 100 8,827 0 0 0.00% 0
22.12.21 22,800 400 23,502 0 0 0.00% 0
22.12.20 22,400 600 30,782 0 0 0.00% 0
22.12.19 23,000 50 15,540 0 0 0.00% 0
22.12.16 23,050 200 20,871 0 0 0.00% 0
22.12.15 23,250 300 13,841 0 0 0.00% 0
22.12.14 23,550 300 14,856 0 0 0.00% 0
22.12.13 23,250 50 10,538 0 0 0.00% 0
22.12.12 23,200 200 16,692 0 0 0.00% 0
22.12.09 23,400 350 16,967 0 0 0.00% 0
22.12.08 23,050 550 51,139 0 0 0.00% 0
22.12.07 23,600 400 31,935 0 0 0.00% 0
22.12.06 24,000 700 31,574 0 0 0.00% 0
22.12.05 24,700 200 21,976 0 0 0.00% 0
22.12.02 24,900 400 37,846 0 0 0.00% 0
22.12.01 25,300 600 60,845 0 0 0.00% 0
22.11.30 24,700 400 46,259 0 0 0.00% 0
22.11.29 24,300 150 38,440 0 0 0.00% 0
22.11.28 24,450 600 59,249 0 0 0.00% 0
22.11.25 25,050 950 216,831 0 0 0.00% 0
22.11.24 24,100 0 32,476 0 0 0.00% 0
22.11.23 24,100 50 29,042 0 0 0.00% 0
22.11.22 24,150 250 18,413 0 0 0.00% 0
22.11.21 24,400 250 83,936 0 0 0.00% 0
22.11.18 24,150 100 37,505 0 0 0.00% 0
22.11.17 24,250 100 77,037 0 0 0.00% 0
22.11.16 24,350 100 34,920 0 0 0.00% 0
22.11.15 24,450 300 47,618 0 0 0.00% 0
22.11.14 24,150 150 53,984 0 0 0.00% 0
22.11.11 24,000 250 94,319 0 0 0.00% 0
22.11.10 23,750 0 42,104 0 0 0.00% 0
22.11.09 23,750 300 108,917 0 0 0.00% 0
22.11.08 23,450 100 57,342 0 0 0.00% 0
22.11.07 23,550 400 66,241 0 0 0.00% 0
22.11.04 23,150 0 70,309 0 0 0.00% 0
22.11.03 23,150 450 113,118 0 0 0.00% 0
22.11.02 22,700 250 85,275 0 0 0.00% 0
22.11.01 22,450 150 93,835 0 0 0.00% 0
22.10.31 22,600 350 93,005 0 0 0.00% 0
22.10.28 22,250 600 189,271 0 0 0.00% 0
22.10.27 22,850 400 253,453 0 0 0.00% 0
22.10.26 23,250 2,700 513,287 0 0 0.00% 0
22.10.25 25,950 3,000 2,165,638 0 0 0.00% 0
22.10.24 28,950 2,100 1,351,721 0 0 0.00% 0
22.10.21 26,850 1,600 120,805 0 0 0.00% 0
22.10.20 28,450 50 133,340 0 0 0.00% 0
22.10.19 28,500 900 117,610 0 0 0.00% 0
22.10.18 29,400 800 144,443 0 0 0.00% 0
22.10.17 30,200 500 198,830 0 0 0.00% 0
22.10.14 29,700 1,800 303,496 0 0 0.00% 0
22.10.13 27,900 1,500 301,502 0 0 0.00% 0
22.10.12 26,400 550 59,251 0 0 0.00% 0
22.10.11 25,850 800 37,150 0 0 0.00% 0
22.10.07 26,650 1,550 75,512 0 0 0.00% 0
22.10.06 25,100 750 30,403 0 0 0.00% 0
22.10.05 24,350 550 22,931 0 0 0.00% 0
22.10.04 23,800 1,400 24,519 0 0 0.00% 0
22.09.30 22,400 600 48,503 0 0 0.00% 0
22.09.29 23,000 750 34,403 0 0 0.00% 0
22.09.28 23,750 1,150 43,040 0 0 0.00% 0
22.09.27 24,900 350 23,700 0 0 0.00% 0
22.09.26 24,550 950 38,716 0 0 0.00% 0
22.09.23 25,500 50 33,414 0 0 0.00% 0
22.09.22 25,450 350 19,759 0 0 0.00% 0
22.09.21 25,800 200 13,964 0 0 0.00% 0
22.09.20 26,000 0 13,434 0 0 0.00% 0
22.09.19 26,000 200 12,004 0 0 0.00% 0
22.09.16 26,200 300 20,037 0 0 0.00% 0
22.09.15 26,500 550 25,059 0 0 0.00% 0
22.09.14 25,950 300 12,841 0 0 0.00% 0
22.09.13 26,250 350 21,623 0 0 0.00% 0
22.09.08 25,900 50 15,133 0 0 0.00% 0
22.09.07 25,850 150 15,948 0 0 0.00% 0
22.09.06 26,000 350 22,930 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.10 00:54 더보기 >