코오롱글로벌

(003070)    I    코스피 건설업 11.08 15:33
9,310 전일 9,430 고가 9,620 상한가 12,250 거래량
(주)
40,755
120 -1.27% 시가 9,430 저가 9,310 하한가 6,610 거래대금
(백만)
385
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 9,430 120 40,755 1,560 84,699 0.45% 18,848,014
24.11.07 9,440 10 31,877 20,980 83,139 0.44% 18,849,574
24.11.06 9,150 290 62,798 -2,331 62,159 0.33% 18,870,554
24.11.05 9,160 10 25,700 8,340 64,490 0.34% 18,868,223
24.11.04 8,880 280 50,972 -11,882 56,150 0.30% 18,876,563
24.11.01 9,050 170 44,594 -2,395 68,032 0.36% 18,864,681
24.10.31 9,150 100 12,981 8,314 70,427 0.37% 18,862,286
24.10.30 9,090 60 46,266 3,499 62,113 0.33% 18,870,600
24.10.29 9,060 30 6,729 4,281 58,614 0.31% 18,874,099
24.10.28 8,980 80 35,052 54,333 54,333 0.29% 18,878,380
24.10.25 9,020 40 33,410 0 0 0.00% 0
24.10.24 9,080 60 11,187 0 0 0.00% 0
24.10.23 9,050 30 20,267 0 0 0.00% 0
24.10.22 9,250 200 15,802 0 0 0.00% 0
24.10.21 9,060 190 33,728 0 0 0.00% 0
24.10.18 9,140 80 13,448 0 0 0.00% 0
24.10.17 9,070 70 17,009 0 0 0.00% 0
24.10.16 9,200 130 22,113 0 0 0.00% 0
24.10.15 9,290 90 25,489 0 0 0.00% 0
24.10.14 9,250 40 28,172 0 0 0.00% 0
24.10.11 9,410 160 24,172 0 0 0.00% 0
24.10.10 9,440 30 27,102 0 0 0.00% 0
24.10.08 9,330 110 17,079 0 0 0.00% 0
24.10.07 9,270 60 25,398 0 0 0.00% 0
24.10.04 9,320 50 16,690 0 0 0.00% 0
24.10.02 9,500 180 25,717 0 0 0.00% 0
24.09.30 9,800 300 55,896 0 0 0.00% 0
24.09.27 10,050 250 42,444 0 0 0.00% 0
24.09.26 10,010 40 52,895 0 0 0.00% 0
24.09.25 10,180 170 53,252 0 0 0.00% 0
24.09.24 10,170 10 21,533 0 0 0.00% 0
24.09.23 10,200 30 30,067 0 0 0.00% 0
24.09.20 10,150 50 55,841 0 0 0.00% 0
24.09.19 10,360 210 35,985 0 0 0.00% 0
24.09.13 10,140 220 86,956 0 0 0.00% 0
24.09.12 9,570 570 52,227 0 0 0.00% 0
24.09.11 9,670 100 22,670 0 0 0.00% 0
24.09.10 9,820 150 40,039 0 0 0.00% 0
24.09.09 9,500 320 39,988 0 0 0.00% 0
24.09.06 9,960 460 59,734 0 0 0.00% 0
24.09.05 10,080 120 84,841 0 0 0.00% 0
24.09.04 10,610 530 81,796 0 0 0.00% 0
24.09.03 10,610 0 91,996 0 0 0.00% 0
24.09.02 10,740 130 65,702 0 0 0.00% 0
24.08.30 10,520 220 130,779 0 0 0.00% 0
24.08.29 10,430 90 165,958 0 0 0.00% 0
24.08.28 11,530 1,100 788,101 0 0 0.00% 0
24.08.27 11,240 290 1,926,601 0 0 0.00% 0
24.08.26 10,000 1,240 2,714,697 0 0 0.00% 0
24.08.23 9,900 100 34,616 0 0 0.00% 0
24.08.22 10,070 170 42,227 0 0 0.00% 0
24.08.21 10,100 30 59,361 0 0 0.00% 0
24.08.20 9,720 380 224,843 0 0 0.00% 0
24.08.19 9,870 150 22,339 0 0 0.00% 0
24.08.16 9,840 30 23,469 0 0 0.00% 0
24.08.14 9,710 130 23,276 0 0 0.00% 0
24.08.13 9,830 120 32,700 0 0 0.00% 0
24.08.12 9,830 0 47,166 0 0 0.00% 0
24.08.09 9,400 430 79,500 0 0 0.00% 0
24.08.08 9,250 150 41,557 0 0 0.00% 0
24.08.07 9,030 220 79,494 0 0 0.00% 0
24.08.06 8,800 230 63,284 0 0 0.00% 0
24.08.05 9,730 930 123,249 0 0 0.00% 0
24.08.02 10,310 580 111,456 0 0 0.00% 0
24.08.01 10,360 50 41,050 0 0 0.00% 0
24.07.31 10,200 160 85,103 0 0 0.00% 0
24.07.30 10,550 350 89,212 0 0 0.00% 0
24.07.29 10,500 50 184,459 0 0 0.00% 0
24.07.26 10,320 180 65,578 0 0 0.00% 0
24.07.25 10,450 130 128,002 0 0 0.00% 0
24.07.24 11,180 730 218,881 0 0 0.00% 0
24.07.23 10,950 230 202,782 0 0 0.00% 0
24.07.22 11,200 250 156,512 0 0 0.00% 0
24.07.19 12,300 1,100 470,300 0 0 0.00% 0
24.07.18 11,820 480 1,043,236 0 0 0.00% 0
24.07.17 11,390 430 172,268 0 0 0.00% 0
24.07.16 11,450 60 321,432 0 0 0.00% 0
24.07.15 11,620 170 173,523 0 0 0.00% 0
24.07.12 11,550 70 1,621,378 0 0 0.00% 0
24.07.11 11,300 250 81,401 0 0 0.00% 0
24.07.10 11,560 260 61,291 0 0 0.00% 0
24.07.09 11,770 210 71,084 0 0 0.00% 0
24.07.08 11,710 60 88,209 0 0 0.00% 0
24.07.05 11,580 130 119,498 0 0 0.00% 0
24.07.04 11,730 150 296,011 0 0 0.00% 0
24.07.03 12,840 1,110 292,704 0 0 0.00% 0
24.07.02 12,620 220 470,055 0 0 0.00% 0
24.07.01 13,700 1,080 261,413 0 0 0.00% 0
24.06.28 13,630 70 303,618 0 0 0.00% 0
24.06.27 13,630 0 2,048,917 0 0 0.00% 0
24.06.26 13,600 30 484,269 0 0 0.00% 0
24.06.25 14,390 790 589,823 0 0 0.00% 0
24.06.24 14,090 300 2,131,146 0 0 0.00% 0
24.06.21 15,740 1,650 2,991,927 0 0 0.00% 0
24.06.20 12,110 3,630 6,418,964 0 0 0.00% 0
24.06.19 12,110 0 597,416 0 0 0.00% 0
24.06.18 11,280 830 3,047,235 0 0 0.00% 0
24.06.17 12,200 920 729,214 0 0 0.00% 0
24.06.14 12,800 600 2,100,842 0 0 0.00% 0
24.06.13 12,640 160 8,245,654 0 0 0.00% 0
24.06.12 9,730 2,910 5,521,904 0 0 0.00% 0
24.06.11 9,880 150 86,800 0 0 0.00% 0
24.06.10 9,700 180 106,989 0 0 0.00% 0
24.06.07 10,290 590 310,687 0 0 0.00% 0
24.06.05 10,700 410 453,431 0 0 0.00% 0
24.06.04 9,320 1,380 2,417,124 0 0 0.00% 0
24.06.03 8,920 400 363,677 0 0 0.00% 0
24.05.31 8,620 300 508,503 0 0 0.00% 0
24.05.30 9,040 420 107,021 0 0 0.00% 0
24.05.29 9,610 570 276,424 0 0 0.00% 0
24.05.28 8,440 1,170 2,807,690 0 0 0.00% 0
24.05.27 8,270 170 20,876 0 0 0.00% 0
24.05.24 8,430 160 11,914 0 0 0.00% 0
24.05.23 8,340 90 6,419 0 0 0.00% 0
24.05.22 8,260 80 12,998 0 0 0.00% 0
24.05.21 8,240 20 7,131 0 0 0.00% 0
24.05.20 8,380 140 23,657 0 0 0.00% 0
24.05.17 8,390 10 5,985 0 0 0.00% 0
24.05.16 8,330 60 6,262 0 0 0.00% 0
24.05.14 8,340 10 6,117 0 0 0.00% 0
24.05.13 8,330 10 7,147 0 0 0.00% 0
24.05.10 8,400 70 16,144 0 0 0.00% 0
24.05.09 8,390 10 10,977 0 0 0.00% 0
24.05.08 8,350 40 14,154 0 0 0.00% 0
24.05.07 8,400 50 23,581 0 0 0.00% 0
24.05.03 8,350 50 7,821 0 0 0.00% 0
24.05.02 8,440 90 15,695 0 0 0.00% 0
24.04.30 8,400 40 15,692 0 0 0.00% 0
24.04.29 8,270 130 18,799 0 0 0.00% 0
24.04.26 8,330 60 16,046 0 0 0.00% 0
24.04.25 8,330 0 7,417 0 0 0.00% 0
24.04.24 8,370 40 7,071 0 0 0.00% 0
24.04.23 8,530 160 11,001 0 0 0.00% 0
24.04.22 8,360 170 8,738 0 0 0.00% 0
24.04.19 8,310 50 17,314 0 0 0.00% 0
24.04.18 8,270 40 9,509 0 0 0.00% 0
24.04.17 8,360 90 11,263 0 0 0.00% 0
24.04.16 8,470 110 15,272 0 0 0.00% 0
24.04.15 8,600 130 10,006 0 0 0.00% 0
24.04.12 8,560 40 15,459 0 0 0.00% 0
24.04.11 8,610 50 20,886 0 0 0.00% 0
24.04.09 8,670 60 27,128 0 0 0.00% 0
24.04.08 8,920 250 37,163 0 0 0.00% 0
24.04.05 8,990 70 12,826 0 0 0.00% 0
24.04.04 9,030 40 9,959 0 0 0.00% 0
24.04.03 9,010 20 14,666 0 0 0.00% 0
24.04.02 9,060 50 16,468 0 0 0.00% 0
24.04.01 8,940 120 16,669 0 0 0.00% 0
24.03.29 8,960 20 17,739 0 0 0.00% 0
24.03.28 8,960 0 21,873 0 0 0.00% 0
24.03.27 9,010 50 25,627 0 0 0.00% 0
24.03.26 9,050 40 18,305 0 0 0.00% 0
24.03.25 9,180 130 28,046 0 0 0.00% 0
24.03.22 9,200 20 12,255 0 0 0.00% 0
24.03.21 9,020 180 54,195 0 0 0.00% 0
24.03.20 9,060 40 26,377 0 0 0.00% 0
24.03.19 9,280 220 17,078 0 0 0.00% 0
24.03.18 9,470 190 15,402 0 0 0.00% 0
24.03.15 9,350 120 33,141 0 0 0.00% 0
24.03.14 9,300 50 36,945 0 0 0.00% 0
24.03.13 9,010 290 33,115 0 0 0.00% 0
24.03.12 9,040 30 25,772 0 0 0.00% 0
24.03.11 9,140 100 18,458 0 0 0.00% 0
24.03.08 9,180 40 22,425 0 0 0.00% 0
24.03.07 9,190 10 16,308 0 0 0.00% 0
24.03.06 9,260 70 25,683 0 0 0.00% 0
24.03.05 9,300 40 39,783 0 0 0.00% 0
24.03.04 9,630 330 46,486 0 0 0.00% 0
24.02.29 9,820 190 12,935 0 0 0.00% 0
24.02.28 9,760 60 22,335 0 0 0.00% 0
24.02.27 9,750 10 21,614 0 0 0.00% 0
24.02.26 9,910 160 30,347 0 0 0.00% 0
24.02.23 10,010 100 28,183 0 0 0.00% 0
24.02.22 10,120 110 17,611 0 0 0.00% 0
24.02.21 10,000 120 25,678 0 0 0.00% 0
24.02.20 10,120 120 20,053 0 0 0.00% 0
24.02.19 10,110 10 16,746 0 0 0.00% 0
24.02.16 10,030 80 27,510 0 0 0.00% 0
24.02.15 9,970 60 27,415 0 0 0.00% 0
24.02.14 10,030 60 17,579 0 0 0.00% 0
24.02.13 9,640 390 45,412 0 0 0.00% 0
24.02.08 9,730 90 15,721 0 0 0.00% 0
24.02.07 9,680 50 18,818 0 0 0.00% 0
24.02.06 9,830 150 22,564 0 0 0.00% 0
24.02.05 9,900 70 28,871 0 0 0.00% 0
24.02.02 9,750 150 41,322 0 0 0.00% 0
24.02.01 9,480 270 22,084 0 0 0.00% 0
24.01.31 9,710 230 39,227 0 0 0.00% 0
24.01.30 9,470 240 336,403 0 0 0.00% 0
24.01.29 9,390 80 20,821 0 0 0.00% 0
24.01.26 9,130 260 37,418 0 0 0.00% 0
24.01.25 9,030 100 48,836 0 0 0.00% 0
24.01.24 9,240 210 41,048 0 0 0.00% 0
24.01.23 9,340 100 47,527 0 0 0.00% 0
24.01.22 10,120 780 148,111 0 0 0.00% 0
24.01.19 10,120 0 38,866 0 0 0.00% 0
24.01.18 10,120 0 21,439 0 0 0.00% 0
24.01.17 10,430 310 46,885 0 0 0.00% 0
24.01.16 10,570 140 46,448 0 0 0.00% 0
24.01.15 10,770 200 35,103 0 0 0.00% 0
24.01.12 10,890 120 29,796 0 0 0.00% 0
24.01.11 10,770 120 26,090 0 0 0.00% 0
24.01.10 10,950 180 46,349 0 0 0.00% 0
24.01.09 10,920 30 31,648 0 0 0.00% 0
24.01.08 10,720 200 38,578 0 0 0.00% 0
24.01.05 10,880 160 78,562 0 0 0.00% 0
24.01.04 11,050 170 64,113 0 0 0.00% 0
24.01.03 11,150 100 57,421 0 0 0.00% 0
24.01.02 11,550 400 189,504 0 0 0.00% 0
23.12.28 11,630 80 83,225 0 0 0.00% 0
23.12.27 11,750 120 56,777 0 0 0.00% 0
23.12.26 11,750 0 47,900 0 0 0.00% 0
23.12.22 11,820 70 46,589 0 0 0.00% 0
23.12.21 11,900 80 94,979 0 0 0.00% 0
23.12.20 11,820 80 116,421 0 0 0.00% 0
23.12.19 12,100 280 162,966 0 0 0.00% 0
23.12.18 12,320 220 87,395 0 0 0.00% 0
23.12.15 12,260 60 98,593 0 0 0.00% 0
23.12.14 12,110 150 98,936 0 0 0.00% 0
23.12.13 12,330 220 143,498 0 0 0.00% 0
23.12.12 12,720 390 221,970 0 0 0.00% 0
23.12.11 12,750 30 171,842 0 0 0.00% 0
23.12.08 12,750 0 140,021 0 0 0.00% 0
23.12.07 12,830 80 290,017 0 0 0.00% 0
23.12.06 12,750 80 245,035 0 0 0.00% 0
23.12.05 13,270 520 417,337 0 0 0.00% 0
23.12.04 14,480 1,210 918,116 0 0 0.00% 0
23.12.01 11,860 2,620 7,328,156 0 0 0.00% 0
23.11.30 11,950 90 83,305 0 0 0.00% 0
23.11.29 12,390 440 222,158 0 0 0.00% 0
23.11.28 12,490 100 92,058 0 0 0.00% 0
23.11.27 12,270 220 96,640 0 0 0.00% 0
23.11.24 12,170 100 33,969 0 0 0.00% 0
23.11.23 12,380 210 119,718 0 0 0.00% 0
23.11.22 12,190 190 126,889 0 0 0.00% 0
23.11.21 12,240 50 68,119 0 0 0.00% 0
23.11.20 11,740 500 86,811 0 0 0.00% 0
23.11.17 12,180 440 91,735 0 0 0.00% 0
23.11.16 12,230 70 49,372 0 0 0.00% 0
23.11.15 11,950 280 80,552 0 0 0.00% 0
23.11.14 11,710 240 71,952 0 0 0.00% 0
23.11.13 12,130 420 167,031 0 0 0.00% 0
23.11.10 12,740 610 159,988 0 0 0.00% 0
23.11.09 13,050 310 116,672 0 0 0.00% 0
23.11.08 13,560 510 179,462 0 0 0.00% 0
23.11.07 13,620 60 256,781 0 0 0.00% 0
23.11.06 13,090 530 314,660 0 0 0.00% 0
23.11.03 13,030 60 221,118 0 0 0.00% 0
23.11.02 13,000 30 182,577 0 0 0.00% 0
23.11.01 12,710 290 239,609 0 0 0.00% 0
23.10.31 13,090 380 281,595 0 0 0.00% 0
23.10.30 13,370 280 403,326 0 0 0.00% 0
23.10.27 13,960 590 465,490 0 0 0.00% 0
23.10.26 15,260 1,300 932,287 0 0 0.00% 0
23.10.25 16,740 1,480 1,181,860 0 0 0.00% 0
23.10.24 14,980 1,760 13,282,438 0 0 0.00% 0
23.10.23 11,530 3,450 6,775,275 0 0 0.00% 0
23.10.20 11,200 330 606,344 0 0 0.00% 0
23.10.19 11,030 170 129,039 0 0 0.00% 0
23.10.18 11,500 470 59,134 0 0 0.00% 0
23.10.17 11,220 280 34,627 0 0 0.00% 0
23.10.16 11,480 260 55,016 0 0 0.00% 0
23.10.13 11,700 220 22,553 0 0 0.00% 0
23.10.12 11,600 100 18,414 0 0 0.00% 0
23.10.11 11,270 330 39,974 0 0 0.00% 0
23.10.10 11,900 630 78,682 0 0 0.00% 0
23.10.06 11,790 110 18,428 0 0 0.00% 0
23.10.05 11,510 280 40,454 0 0 0.00% 0
23.10.04 11,530 20 111,900 0 0 0.00% 0
23.09.27 11,540 10 27,023 0 0 0.00% 0
23.09.26 11,790 250 33,724 0 0 0.00% 0
23.09.25 12,410 620 64,002 0 0 0.00% 0
23.09.22 12,310 100 58,255 0 0 0.00% 0
23.09.21 13,030 720 82,388 0 0 0.00% 0
23.09.20 13,250 220 100,284 0 0 0.00% 0
23.09.19 12,700 550 509,068 0 0 0.00% 0
23.09.18 12,960 260 101,352 0 0 0.00% 0
23.09.15 12,350 610 127,526 0 0 0.00% 0
23.09.14 12,430 80 55,760 0 0 0.00% 0
23.09.13 12,100 330 69,130 0 0 0.00% 0
23.09.12 12,370 270 37,522 0 0 0.00% 0
23.09.11 12,200 170 72,743 0 0 0.00% 0
23.09.08 12,130 70 40,305 0 0 0.00% 0
23.09.07 12,600 470 72,163 0 0 0.00% 0
23.09.06 12,630 30 139,536 0 0 0.00% 0
23.09.05 12,790 160 111,263 0 0 0.00% 0
23.09.04 12,560 230 616,646 0 0 0.00% 0
23.09.01 11,380 1,180 1,548,438 0 0 0.00% 0
23.08.31 11,480 100 16,144 0 0 0.00% 0
23.08.30 11,490 10 17,653 0 0 0.00% 0
23.08.29 11,310 180 85,848 0 0 0.00% 0
23.08.28 11,090 220 46,326 0 0 0.00% 0
23.08.25 11,180 90 17,270 0 0 0.00% 0
23.08.24 11,250 70 19,562 0 0 0.00% 0
23.08.23 11,270 20 29,069 0 0 0.00% 0
23.08.22 11,260 10 18,009 0 0 0.00% 0
23.08.21 11,100 160 16,091 0 0 0.00% 0
23.08.18 11,300 200 39,087 0 0 0.00% 0
23.08.17 11,480 180 54,449 0 0 0.00% 0
23.08.16 11,910 430 63,740 0 0 0.00% 0
23.08.14 12,230 320 55,661 0 0 0.00% 0
23.08.11 12,220 10 36,343 0 0 0.00% 0
23.08.10 12,040 180 58,742 0 0 0.00% 0
23.08.09 12,030 10 18,843 0 0 0.00% 0
23.08.08 12,150 120 41,512 0 0 0.00% 0
23.08.07 12,250 100 34,564 0 0 0.00% 0
23.08.04 12,200 50 47,477 0 0 0.00% 0
23.08.03 12,360 160 33,157 0 0 0.00% 0
23.08.02 12,500 140 32,571 0 0 0.00% 0
23.08.01 12,650 150 47,239 0 0 0.00% 0
23.07.31 12,050 600 68,908 0 0 0.00% 0
23.07.28 12,030 20 52,680 0 0 0.00% 0
23.07.27 12,060 30 48,215 0 0 0.00% 0
23.07.26 12,660 610 83,465 0 0 0.00% 0
23.07.25 12,870 210 95,070 0 0 0.00% 0
23.07.24 13,350 480 186,632 0 0 0.00% 0
23.07.21 13,370 20 18,662 0 0 0.00% 0
23.07.20 13,290 80 45,960 0 0 0.00% 0
23.07.19 13,500 210 47,443 0 0 0.00% 0
23.07.18 13,830 330 56,691 0 0 0.00% 0
23.07.17 13,500 330 127,505 0 0 0.00% 0
23.07.14 13,720 220 42,716 0 0 0.00% 0
23.07.13 13,650 70 35,168 0 0 0.00% 0
23.07.12 13,710 60 35,313 0 0 0.00% 0
23.07.11 13,760 50 96,496 0 0 0.00% 0
23.07.10 13,700 60 42,516 0 0 0.00% 0
23.07.07 13,840 140 134,124 0 0 0.00% 0
23.07.06 13,840 0 62,235 0 0 0.00% 0
23.07.05 13,940 100 31,983 0 0 0.00% 0
23.07.04 14,180 240 50,845 0 0 0.00% 0
23.07.03 13,710 470 61,093 0 0 0.00% 0
23.06.30 13,680 30 39,991 0 0 0.00% 0
23.06.29 14,040 360 63,377 0 0 0.00% 0
23.06.28 14,090 50 37,412 0 0 0.00% 0
23.06.27 14,230 140 45,368 0 0 0.00% 0
23.06.26 14,160 70 47,965 0 0 0.00% 0
23.06.23 14,660 500 100,794 0 0 0.00% 0
23.06.22 14,420 240 100,196 0 0 0.00% 0
23.06.21 14,560 140 116,070 0 0 0.00% 0
23.06.20 14,620 60 385,296 0 0 0.00% 0
23.06.19 14,030 590 126,589 0 0 0.00% 0
23.06.16 14,000 30 42,383 0 0 0.00% 0
23.06.15 14,200 200 51,101 0 0 0.00% 0
23.06.14 14,460 260 33,004 0 0 0.00% 0
23.06.13 14,410 50 31,430 0 0 0.00% 0
23.06.12 14,340 70 71,087 0 0 0.00% 0
23.06.09 14,390 50 37,447 0 0 0.00% 0
23.06.08 14,410 20 19,358 0 0 0.00% 0
23.06.07 14,280 130 27,232 0 0 0.00% 0
23.06.05 14,060 220 37,208 0 0 0.00% 0
23.06.02 14,010 50 23,024 0 0 0.00% 0
23.06.01 14,070 60 25,659 0 0 0.00% 0
23.05.31 14,200 130 26,952 0 0 0.00% 0
23.05.30 14,240 40 46,673 0 0 0.00% 0
23.05.26 14,340 100 90,818 0 0 0.00% 0
23.05.25 14,700 360 62,602 0 0 0.00% 0
23.05.24 14,640 60 118,100 0 0 0.00% 0
23.05.23 14,730 90 48,765 0 0 0.00% 0
23.05.22 14,390 340 130,588 0 0 0.00% 0
23.05.19 14,030 360 83,273 0 0 0.00% 0
23.05.18 14,080 50 28,676 0 0 0.00% 0
23.05.17 13,710 370 52,764 0 0 0.00% 0
23.05.16 13,830 120 29,615 0 0 0.00% 0
23.05.15 14,000 170 48,423 0 0 0.00% 0
23.05.12 14,200 200 66,548 0 0 0.00% 0
23.05.11 14,130 70 41,152 0 0 0.00% 0
23.05.10 14,360 230 48,597 0 0 0.00% 0
23.05.09 14,680 320 63,817 0 0 0.00% 0
23.05.08 14,670 10 112,115 0 0 0.00% 0
23.05.04 14,620 50 799,180 0 0 0.00% 0
23.05.03 14,620 0 96,656 0 0 0.00% 0
23.05.02 14,000 620 61,128 0 0 0.00% 0
23.04.28 14,160 160 59,522 0 0 0.00% 0
23.04.27 14,160 0 48,488 0 0 0.00% 0
23.04.26 14,350 190 59,422 0 0 0.00% 0
23.04.25 14,550 200 73,933 0 0 0.00% 0
23.04.24 14,910 360 84,456 0 0 0.00% 0
23.04.21 14,970 60 100,574 0 0 0.00% 0
23.04.20 15,550 510 65,458 0 0 0.00% 0
23.04.19 15,770 220 77,032 0 0 0.00% 0
23.04.18 16,000 230 113,577 0 0 0.00% 0
23.04.17 15,990 10 102,272 0 0 0.00% 0
23.04.14 15,380 610 197,116 0 0 0.00% 0
23.04.13 15,610 230 70,243 0 0 0.00% 0
23.04.12 14,900 710 158,679 0 0 0.00% 0
23.04.11 14,760 140 66,302 0 0 0.00% 0
23.04.10 15,280 520 108,629 0 0 0.00% 0
23.04.07 15,560 280 107,635 0 0 0.00% 0
23.04.06 15,680 120 417,548 0 0 0.00% 0
23.04.05 14,960 720 884,321 0 0 0.00% 0
23.04.04 14,510 450 117,018 0 0 0.00% 0
23.04.03 14,240 270 126,431 0 0 0.00% 0
23.03.31 14,140 100 82,663 0 0 0.00% 0
23.03.30 14,300 160 238,071 0 0 0.00% 0
23.03.29 14,140 160 59,198 0 0 0.00% 0
23.03.28 14,250 110 57,369 0 0 0.00% 0
23.03.27 14,400 150 56,584 0 0 0.00% 0
23.03.24 14,140 260 63,326 0 0 0.00% 0
23.03.23 14,560 420 86,109 0 0 0.00% 0
23.03.22 14,770 210 50,496 0 0 0.00% 0
23.03.21 14,570 200 44,699 0 0 0.00% 0
23.03.20 14,620 50 65,751 0 0 0.00% 0
23.03.17 14,180 440 58,972 0 0 0.00% 0
23.03.16 14,680 500 67,345 0 0 0.00% 0
23.03.15 14,110 570 93,857 0 0 0.00% 0
23.03.14 14,600 490 117,456 0 0 0.00% 0
23.03.13 14,990 390 103,808 0 0 0.00% 0
23.03.10 15,490 500 87,944 0 0 0.00% 0
23.03.09 15,690 200 81,804 0 0 0.00% 0
23.03.08 16,200 510 115,440 0 0 0.00% 0
23.03.07 16,220 20 67,258 0 0 0.00% 0
23.03.06 16,440 220 77,380 0 0 0.00% 0
23.03.03 16,510 70 79,863 0 0 0.00% 0
23.03.02 16,510 0 68,357 0 0 0.00% 0
23.02.28 16,190 320 170,083 0 0 0.00% 0
23.02.27 16,450 260 99,972 0 0 0.00% 0
23.02.24 16,710 260 102,962 0 0 0.00% 0
23.02.23 16,460 250 149,100 0 0 0.00% 0
23.02.22 16,880 420 102,050 0 0 0.00% 0
23.02.21 16,350 530 257,479 0 0 0.00% 0
23.02.20 16,710 360 94,690 0 0 0.00% 0
23.02.17 16,330 380 170,113 0 0 0.00% 0
23.02.16 16,140 190 96,175 0 0 0.00% 0
23.02.15 16,420 280 101,896 0 0 0.00% 0
23.02.14 16,530 110 139,742 0 0 0.00% 0
23.02.13 16,710 180 101,599 0 0 0.00% 0
23.02.10 17,380 670 173,879 0 0 0.00% 0
23.02.09 17,670 290 144,105 0 0 0.00% 0
23.02.08 17,950 280 220,568 0 0 0.00% 0
23.02.06 17,770 460 1,478,061 0 0 0.00% 0
23.02.03 17,680 90 669,672 0 0 0.00% 0
23.02.02 17,430 250 429,718 0 0 0.00% 0
23.02.01 16,960 470 2,792,536 0 0 0.00% 0
23.01.31 18,750 970 1,495,570 0 0 0.00% 0
23.01.20 18,750 0 0 0 0 0.00% 0
23.01.19 18,750 0 0 0 0 0.00% 0
23.01.18 18,750 0 0 0 0 0.00% 0
23.01.17 18,750 0 0 0 0 0.00% 0
23.01.16 18,750 0 0 0 0 0.00% 0
23.01.13 18,750 0 0 0 0 0.00% 0
23.01.12 18,750 0 0 0 0 0.00% 0
23.01.11 18,750 0 0 0 0 0.00% 0
23.01.10 18,750 0 0 0 0 0.00% 0
23.01.09 18,750 0 0 0 0 0.00% 0
23.01.06 18,750 0 0 0 0 0.00% 0
23.01.05 18,750 0 0 0 0 0.00% 0
23.01.04 18,750 0 0 0 0 0.00% 0
23.01.03 18,750 0 0 0 0 0.00% 0
23.01.02 18,750 0 0 0 0 0.00% 0
22.12.29 18,750 0 0 0 0 0.00% 0
22.12.28 18,750 0 0 0 0 0.00% 0
22.12.27 18,750 550 581,198 0 0 0.00% 0
22.12.26 19,300 150 308,231 0 0 0.00% 0
22.12.23 19,450 0 386,679 0 0 0.00% 0
22.12.22 19,450 1,250 1,394,016 0 0 0.00% 0
22.12.21 20,700 450 419,846 0 0 0.00% 0
22.12.20 20,250 150 281,486 0 0 0.00% 0
22.12.19 20,400 100 210,155 0 0 0.00% 0
22.12.16 20,300 200 287,125 0 0 0.00% 0
22.12.15 20,500 2,500 840,858 0 0 0.00% 0
22.12.14 23,000 1,000 660,648 0 0 0.00% 0
22.12.13 22,000 400 293,860 0 0 0.00% 0
22.12.12 22,400 1,200 473,584 0 0 0.00% 0
22.12.09 23,600 100 392,113 0 0 0.00% 0
22.12.08 23,500 500 414,146 0 0 0.00% 0
22.12.07 24,000 600 430,458 0 0 0.00% 0
22.12.06 24,600 800 531,272 0 0 0.00% 0
22.12.05 25,400 600 616,754 0 0 0.00% 0
22.12.02 26,000 2,100 1,257,787 0 0 0.00% 0
22.12.01 28,100 0 1,454,272 0 0 0.00% 0
22.11.30 28,100 200 5,501,108 0 0 0.00% 0
22.11.29 28,300 600 2,849,907 0 0 0.00% 0
22.11.28 28,900 200 2,184,098 0 0 0.00% 0
22.11.25 28,700 5,800 9,208,728 0 0 0.00% 0
22.11.24 22,900 200 2,074,548 0 0 0.00% 0
22.11.23 22,700 100 1,338,653 0 0 0.00% 0
22.11.22 22,600 3,000 3,912,031 0 0 0.00% 0
22.11.21 19,600 450 1,091,338 0 0 0.00% 0
22.11.18 19,150 450 1,067,082 0 0 0.00% 0
22.11.17 19,600 3,550 1,735,466 0 0 0.00% 0
22.11.16 23,150 800 495,652 0 0 0.00% 0
22.11.15 22,350 900 470,064 0 0 0.00% 0
22.11.14 23,250 300 382,495 0 0 0.00% 0
22.11.11 23,550 550 5,427,664 0 0 0.00% 0
22.11.10 23,000 1,500 3,983,422 0 0 0.00% 0
22.11.09 21,500 100 2,310,200 0 0 0.00% 0
22.11.08 21,400 200 2,735,417 0 0 0.00% 0
22.11.07 21,200 2,850 5,683,430 0 0 0.00% 0
22.11.04 18,350 1,250 7,106,866 0 0 0.00% 0
22.11.03 17,100 3,450 3,452,819 0 0 0.00% 0
22.11.02 13,650 0 24,810 0 0 0.00% 0
22.11.01 13,650 250 14,789 0 0 0.00% 0
22.10.31 13,400 250 19,076 0 0 0.00% 0
22.10.28 13,150 400 28,454 0 0 0.00% 0
22.10.27 13,550 400 14,958 0 0 0.00% 0
22.10.26 13,150 600 42,219 0 0 0.00% 0
22.10.25 13,750 600 105,273 0 0 0.00% 0
22.10.24 14,350 50 88,651 0 0 0.00% 0
22.10.21 14,400 250 56,987 0 0 0.00% 0
22.10.20 14,650 750 143,570 0 0 0.00% 0
22.10.19 13,900 150 23,519 0 0 0.00% 0
22.10.18 14,050 150 39,533 0 0 0.00% 0
22.10.17 13,900 0 28,209 0 0 0.00% 0
22.10.14 13,900 900 40,611 0 0 0.00% 0
22.10.13 13,000 800 92,099 0 0 0.00% 0
22.10.12 13,800 0 64,034 0 0 0.00% 0
22.10.11 13,800 900 36,886 0 0 0.00% 0
22.10.07 14,700 50 14,154 0 0 0.00% 0
22.10.06 14,650 150 14,038 0 0 0.00% 0
22.10.05 14,500 550 53,665 0 0 0.00% 0
22.10.04 15,050 0 28,846 0 0 0.00% 0
22.09.30 15,050 150 31,238 0 0 0.00% 0
22.09.29 14,900 50 36,028 0 0 0.00% 0
22.09.28 14,950 650 88,925 0 0 0.00% 0
22.09.27 15,600 50 39,474 0 0 0.00% 0
22.09.26 15,650 1,100 80,761 0 0 0.00% 0
22.09.23 16,750 700 44,755 0 0 0.00% 0
22.09.22 17,450 350 29,778 0 0 0.00% 0
22.09.21 17,800 50 15,278 0 0 0.00% 0
22.09.20 17,850 350 13,669 0 0 0.00% 0
22.09.19 17,500 400 47,331 0 0 0.00% 0
22.09.16 17,900 100 46,383 0 0 0.00% 0
22.09.15 18,000 250 48,574 0 0 0.00% 0
22.09.14 17,750 250 47,751 0 0 0.00% 0
22.09.13 18,000 50 57,484 0 0 0.00% 0
22.09.08 17,950 50 106,329 0 0 0.00% 0
22.09.07 18,000 900 220,208 0 0 0.00% 0
22.09.06 18,900 700 1,422,758 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.10 00:48 더보기 >