코오롱글로벌우

(003075)    I    코스피 건설업 11.21 15:32
17,790 전일 17,070 고가 17,800 상한가 23,100 거래량
(주)
12,276
720 4.22% 시가 16,830 저가 16,830 하한가 12,460 거래대금
(백만)
214
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 17,070 720 12,276 0 3,298 0.45% 737,439
24.11.20 17,300 230 4,160 0 3,298 0.45% 737,439
24.11.19 17,300 0 1,637 0 3,298 0.45% 737,439
24.11.18 17,900 600 8,599 0 3,298 0.45% 737,439
24.11.15 17,550 350 24,275 0 3,298 0.45% 737,439
24.11.14 17,560 50 7,672 0 3,298 0.45% 737,439
24.11.13 19,530 1,970 13,756 0 3,298 0.45% 737,439
24.11.12 16,690 2,840 32,071 0 3,298 0.45% 737,439
24.11.11 17,450 760 5,958 0 3,298 0.45% 737,439
24.11.08 17,500 50 2,735 0 3,298 0.45% 737,439
24.11.07 17,400 100 6,611 3,298 3,298 0.45% 737,439
24.11.06 17,200 200 3,974 0 0 0.00% 0
24.11.05 17,180 20 3,265 0 0 0.00% 0
24.11.04 16,770 410 2,215 0 0 0.00% 0
24.11.01 16,870 100 1,321 0 0 0.00% 0
24.10.31 16,590 280 1,837 0 0 0.00% 0
24.10.30 16,460 130 2,397 0 0 0.00% 0
24.10.29 16,350 110 3,526 0 0 0.00% 0
24.10.28 15,850 500 4,024 0 0 0.00% 0
24.10.25 16,200 350 4,615 0 0 0.00% 0
24.10.24 16,450 250 2,268 0 0 0.00% 0
24.10.23 16,340 110 3,811 0 0 0.00% 0
24.10.22 16,400 60 1,309 0 0 0.00% 0
24.10.21 16,480 80 4,345 0 0 0.00% 0
24.10.18 16,200 280 1,933 0 0 0.00% 0
24.10.17 16,240 40 2,973 0 0 0.00% 0
24.10.16 16,380 140 4,559 0 0 0.00% 0
24.10.15 16,920 540 4,230 0 0 0.00% 0
24.10.14 17,010 90 1,848 0 0 0.00% 0
24.10.11 17,000 10 3,851 0 0 0.00% 0
24.10.10 17,050 50 5,214 0 0 0.00% 0
24.10.08 17,200 150 1,611 0 0 0.00% 0
24.10.07 17,050 150 3,313 0 0 0.00% 0
24.10.04 17,050 0 3,799 0 0 0.00% 0
24.10.02 16,630 420 3,202 0 0 0.00% 0
24.09.30 17,400 770 3,367 0 0 0.00% 0
24.09.27 17,640 240 6,768 0 0 0.00% 0
24.09.26 17,830 190 6,546 0 0 0.00% 0
24.09.25 18,100 270 11,741 0 0 0.00% 0
24.09.24 17,880 220 4,514 0 0 0.00% 0
24.09.23 18,310 430 7,553 0 0 0.00% 0
24.09.20 18,390 80 10,013 0 0 0.00% 0
24.09.19 19,200 810 8,970 0 0 0.00% 0
24.09.13 18,400 800 7,910 0 0 0.00% 0
24.09.12 17,900 500 9,343 0 0 0.00% 0
24.09.11 18,000 100 6,446 0 0 0.00% 0
24.09.10 18,500 500 10,500 0 0 0.00% 0
24.09.09 16,560 1,940 16,540 0 0 0.00% 0
24.09.06 17,690 1,130 18,384 0 0 0.00% 0
24.09.05 18,500 810 15,107 0 0 0.00% 0
24.09.04 18,600 100 24,909 0 0 0.00% 0
24.09.03 19,180 580 18,245 0 0 0.00% 0
24.09.02 20,050 870 19,513 0 0 0.00% 0
24.08.30 19,300 750 38,001 0 0 0.00% 0
24.08.29 21,450 2,150 53,095 0 0 0.00% 0
24.08.28 25,250 3,800 763,424 0 0 0.00% 0
24.08.27 19,460 5,790 26,861 0 0 0.00% 0
24.08.26 14,970 4,490 56,340 0 0 0.00% 0
24.08.23 14,970 0 6,578 0 0 0.00% 0
24.08.22 15,170 200 2,177 0 0 0.00% 0
24.08.21 15,170 0 2,663 0 0 0.00% 0
24.08.20 14,920 250 8,440 0 0 0.00% 0
24.08.19 15,130 210 3,153 0 0 0.00% 0
24.08.16 15,480 350 3,724 0 0 0.00% 0
24.08.14 15,370 110 2,420 0 0 0.00% 0
24.08.13 15,530 160 2,619 0 0 0.00% 0
24.08.12 15,580 50 2,013 0 0 0.00% 0
24.08.09 15,180 400 4,463 0 0 0.00% 0
24.08.08 14,950 230 4,119 0 0 0.00% 0
24.08.07 14,250 700 5,797 0 0 0.00% 0
24.08.06 14,200 50 4,376 0 0 0.00% 0
24.08.05 15,810 1,610 5,958 0 0 0.00% 0
24.08.02 16,270 460 4,839 0 0 0.00% 0
24.08.01 16,360 90 3,897 0 0 0.00% 0
24.07.31 16,190 170 6,090 0 0 0.00% 0
24.07.30 16,790 600 12,242 0 0 0.00% 0
24.07.29 16,690 100 8,704 0 0 0.00% 0
24.07.26 16,670 20 3,665 0 0 0.00% 0
24.07.25 16,810 140 8,365 0 0 0.00% 0
24.07.24 17,990 1,180 8,739 0 0 0.00% 0
24.07.23 17,690 300 2,809 0 0 0.00% 0
24.07.22 18,420 730 8,161 0 0 0.00% 0
24.07.19 18,990 570 6,748 0 0 0.00% 0
24.07.18 18,180 810 17,127 0 0 0.00% 0
24.07.17 18,300 120 10,578 0 0 0.00% 0
24.07.16 18,500 200 11,857 0 0 0.00% 0
24.07.15 19,120 620 10,228 0 0 0.00% 0
24.07.12 19,300 180 26,358 0 0 0.00% 0
24.07.11 19,080 220 6,212 0 0 0.00% 0
24.07.10 19,670 590 10,934 0 0 0.00% 0
24.07.09 20,600 930 9,042 0 0 0.00% 0
24.07.08 20,400 200 14,963 0 0 0.00% 0
24.07.05 19,450 950 9,845 0 0 0.00% 0
24.07.04 19,800 350 13,961 0 0 0.00% 0
24.07.03 19,800 0 22,159 0 0 0.00% 0
24.07.02 20,400 600 16,243 0 0 0.00% 0
24.07.01 23,000 2,600 21,951 0 0 0.00% 0
24.06.28 23,000 0 12,842 0 0 0.00% 0
24.06.27 24,450 1,450 27,318 0 0 0.00% 0
24.06.26 25,150 700 17,082 0 0 0.00% 0
24.06.25 25,850 700 23,501 0 0 0.00% 0
24.06.24 25,350 500 33,334 0 0 0.00% 0
24.06.21 32,750 7,400 88,843 0 0 0.00% 0
24.06.20 25,200 7,550 144,078 0 0 0.00% 0
24.06.19 27,200 2,000 64,649 0 0 0.00% 0
24.06.18 28,700 1,500 66,527 0 0 0.00% 0
24.06.17 28,950 250 847,804 0 0 0.00% 0
24.06.14 22,300 6,650 258,149 0 0 0.00% 0
24.06.13 17,190 5,110 129,859 0 0 0.00% 0
24.06.12 13,230 3,960 153,643 0 0 0.00% 0
24.06.11 13,590 360 4,887 0 0 0.00% 0
24.06.10 13,920 330 21,390 0 0 0.00% 0
24.06.07 15,200 1,280 14,699 0 0 0.00% 0
24.06.05 15,950 750 30,019 0 0 0.00% 0
24.06.04 13,730 2,220 33,625 0 0 0.00% 0
24.06.03 13,330 400 10,730 0 0 0.00% 0
24.05.31 13,020 310 5,406 0 0 0.00% 0
24.05.30 13,800 780 15,250 0 0 0.00% 0
24.05.29 16,070 2,270 69,327 0 0 0.00% 0
24.05.28 12,640 3,430 290,599 0 0 0.00% 0
24.05.27 12,540 100 682 0 0 0.00% 0
24.05.24 12,660 120 994 0 0 0.00% 0
24.05.23 12,740 80 626 0 0 0.00% 0
24.05.22 12,800 60 306 0 0 0.00% 0
24.05.21 12,840 40 923 0 0 0.00% 0
24.05.20 12,800 40 321 0 0 0.00% 0
24.05.17 12,720 80 147 0 0 0.00% 0
24.05.16 12,820 100 1,560 0 0 0.00% 0
24.05.14 12,810 10 295 0 0 0.00% 0
24.05.13 12,870 60 642 0 0 0.00% 0
24.05.10 12,870 0 736 0 0 0.00% 0
24.05.09 12,930 60 828 0 0 0.00% 0
24.05.08 12,950 20 574 0 0 0.00% 0
24.05.07 13,000 50 631 0 0 0.00% 0
24.05.03 13,050 50 429 0 0 0.00% 0
24.05.02 13,060 10 476 0 0 0.00% 0
24.04.30 13,110 50 269 0 0 0.00% 0
24.04.29 13,020 90 382 0 0 0.00% 0
24.04.26 13,290 270 466 0 0 0.00% 0
24.04.25 13,330 40 464 0 0 0.00% 0
24.04.24 13,140 190 36 0 0 0.00% 0
24.04.23 13,090 50 163 0 0 0.00% 0
24.04.22 12,890 200 227 0 0 0.00% 0
24.04.19 13,000 110 158 0 0 0.00% 0
24.04.18 13,120 120 424 0 0 0.00% 0
24.04.17 13,150 30 40 0 0 0.00% 0
24.04.16 13,450 300 1,215 0 0 0.00% 0
24.04.15 13,370 80 2,549 0 0 0.00% 0
24.04.12 13,000 370 4,759 0 0 0.00% 0
24.04.11 13,190 190 933 0 0 0.00% 0
24.04.09 13,230 40 254 0 0 0.00% 0
24.04.08 13,240 10 1,124 0 0 0.00% 0
24.04.05 13,540 300 764 0 0 0.00% 0
24.04.04 13,700 160 618 0 0 0.00% 0
24.04.03 13,770 70 650 0 0 0.00% 0
24.04.02 13,650 120 81 0 0 0.00% 0
24.04.01 13,640 10 571 0 0 0.00% 0
24.03.29 13,640 0 774 0 0 0.00% 0
24.03.28 13,550 90 1,288 0 0 0.00% 0
24.03.27 13,550 0 454 0 0 0.00% 0
24.03.26 13,750 200 1,423 0 0 0.00% 0
24.03.25 13,870 120 1,431 0 0 0.00% 0
24.03.22 13,730 140 396 0 0 0.00% 0
24.03.21 13,720 10 1,476 0 0 0.00% 0
24.03.20 13,800 80 1,073 0 0 0.00% 0
24.03.19 13,970 170 506 0 0 0.00% 0
24.03.18 14,090 120 192 0 0 0.00% 0
24.03.15 14,090 0 1,205 0 0 0.00% 0
24.03.14 14,000 90 253 0 0 0.00% 0
24.03.13 13,900 100 1,487 0 0 0.00% 0
24.03.12 13,900 0 967 0 0 0.00% 0
24.03.11 14,140 240 706 0 0 0.00% 0
24.03.08 14,290 150 165 0 0 0.00% 0
24.03.07 14,300 10 1,540 0 0 0.00% 0
24.03.06 14,200 100 692 0 0 0.00% 0
24.03.05 14,210 10 1,347 0 0 0.00% 0
24.03.04 14,240 30 1,067 0 0 0.00% 0
24.02.29 14,200 40 1,250 0 0 0.00% 0
24.02.28 14,090 110 770 0 0 0.00% 0
24.02.27 14,360 270 1,492 0 0 0.00% 0
24.02.26 14,710 350 2,727 0 0 0.00% 0
24.02.23 14,990 280 881 0 0 0.00% 0
24.02.22 15,100 110 212 0 0 0.00% 0
24.02.21 15,220 120 495 0 0 0.00% 0
24.02.20 15,450 230 409 0 0 0.00% 0
24.02.19 15,420 30 213 0 0 0.00% 0
24.02.16 15,650 230 497 0 0 0.00% 0
24.02.15 15,580 70 1,068 0 0 0.00% 0
24.02.14 15,700 120 250 0 0 0.00% 0
24.02.13 14,900 800 1,161 0 0 0.00% 0
24.02.08 14,860 40 564 0 0 0.00% 0
24.02.07 14,970 110 453 0 0 0.00% 0
24.02.06 15,420 450 1,190 0 0 0.00% 0
24.02.05 14,890 530 1,209 0 0 0.00% 0
24.02.02 14,890 0 1,183 0 0 0.00% 0
24.02.01 14,550 340 1,278 0 0 0.00% 0
24.01.31 15,270 720 5,853 0 0 0.00% 0
24.01.30 14,560 710 16,902 0 0 0.00% 0
24.01.29 14,300 260 1,023 0 0 0.00% 0
24.01.26 14,000 300 2,644 0 0 0.00% 0
24.01.25 13,670 330 4,332 0 0 0.00% 0
24.01.24 14,160 490 2,456 0 0 0.00% 0
24.01.23 14,290 130 3,948 0 0 0.00% 0
24.01.22 15,190 900 6,431 0 0 0.00% 0
24.01.19 15,500 310 4,503 0 0 0.00% 0
24.01.18 15,880 380 5,446 0 0 0.00% 0
24.01.17 16,100 220 2,561 0 0 0.00% 0
24.01.16 16,500 400 2,611 0 0 0.00% 0
24.01.15 16,700 200 7,715 0 0 0.00% 0
24.01.12 16,840 140 1,502 0 0 0.00% 0
24.01.11 16,850 10 1,433 0 0 0.00% 0
24.01.10 16,900 50 2,542 0 0 0.00% 0
24.01.09 16,830 70 1,029 0 0 0.00% 0
24.01.08 16,880 50 3,503 0 0 0.00% 0
24.01.05 16,900 20 2,853 0 0 0.00% 0
24.01.04 17,330 430 7,914 0 0 0.00% 0
24.01.03 16,900 430 8,119 0 0 0.00% 0
24.01.02 17,230 330 8,352 0 0 0.00% 0
23.12.28 17,230 0 6,845 0 0 0.00% 0
23.12.27 17,520 290 4,251 0 0 0.00% 0
23.12.26 18,010 490 3,061 0 0 0.00% 0
23.12.22 17,990 20 1,901 0 0 0.00% 0
23.12.21 17,650 340 1,855 0 0 0.00% 0
23.12.20 17,670 20 2,526 0 0 0.00% 0
23.12.19 18,200 530 6,959 0 0 0.00% 0
23.12.18 18,300 100 2,069 0 0 0.00% 0
23.12.15 18,340 40 5,028 0 0 0.00% 0
23.12.14 18,330 10 2,568 0 0 0.00% 0
23.12.13 18,600 270 4,554 0 0 0.00% 0
23.12.12 19,200 600 7,223 0 0 0.00% 0
23.12.11 19,300 100 4,937 0 0 0.00% 0
23.12.08 19,640 340 4,676 0 0 0.00% 0
23.12.07 19,200 440 10,551 0 0 0.00% 0
23.12.06 19,660 460 9,385 0 0 0.00% 0
23.12.05 19,800 140 60,259 0 0 0.00% 0
23.12.04 23,850 4,050 278,388 0 0 0.00% 0
23.12.01 18,380 5,470 114,755 0 0 0.00% 0
23.11.30 17,400 980 13,366 0 0 0.00% 0
23.11.29 17,860 460 4,410 0 0 0.00% 0
23.11.28 17,850 10 2,514 0 0 0.00% 0
23.11.27 17,660 190 4,397 0 0 0.00% 0
23.11.24 17,790 130 1,940 0 0 0.00% 0
23.11.23 17,880 90 3,657 0 0 0.00% 0
23.11.22 17,400 480 7,946 0 0 0.00% 0
23.11.21 17,430 30 2,256 0 0 0.00% 0
23.11.20 16,860 570 2,147 0 0 0.00% 0
23.11.17 16,970 110 1,343 0 0 0.00% 0
23.11.16 16,720 250 2,122 0 0 0.00% 0
23.11.15 16,440 280 3,743 0 0 0.00% 0
23.11.14 16,510 70 1,532 0 0 0.00% 0
23.11.13 16,800 290 3,013 0 0 0.00% 0
23.11.10 17,100 300 3,935 0 0 0.00% 0
23.11.09 17,550 450 770 0 0 0.00% 0
23.11.08 17,520 30 2,131 0 0 0.00% 0
23.11.07 17,620 100 2,082 0 0 0.00% 0
23.11.06 16,880 740 6,783 0 0 0.00% 0
23.11.03 16,840 40 3,286 0 0 0.00% 0
23.11.02 16,900 60 2,771 0 0 0.00% 0
23.11.01 16,790 110 2,796 0 0 0.00% 0
23.10.31 16,950 160 2,708 0 0 0.00% 0
23.10.30 16,840 110 3,701 0 0 0.00% 0
23.10.27 17,470 630 9,179 0 0 0.00% 0
23.10.26 18,200 730 11,851 0 0 0.00% 0
23.10.25 20,050 1,850 27,376 0 0 0.00% 0
23.10.24 21,200 1,150 40,240 0 0 0.00% 0
23.10.23 17,160 4,040 59,966 0 0 0.00% 0
23.10.20 17,250 90 7,444 0 0 0.00% 0
23.10.19 17,070 180 1,917 0 0 0.00% 0
23.10.18 17,080 10 1,710 0 0 0.00% 0
23.10.17 17,180 100 2,214 0 0 0.00% 0
23.10.16 16,920 260 5,391 0 0 0.00% 0
23.10.13 17,330 410 3,261 0 0 0.00% 0
23.10.12 17,230 100 3,113 0 0 0.00% 0
23.10.11 16,800 430 3,358 0 0 0.00% 0
23.10.10 17,830 1,030 8,142 0 0 0.00% 0
23.10.06 17,350 480 7,541 0 0 0.00% 0
23.10.05 17,710 360 12,487 0 0 0.00% 0
23.10.04 17,150 560 132,762 0 0 0.00% 0
23.09.27 16,650 500 3,273 0 0 0.00% 0
23.09.26 17,130 480 4,251 0 0 0.00% 0
23.09.25 18,010 880 4,455 0 0 0.00% 0
23.09.22 17,960 50 3,588 0 0 0.00% 0
23.09.21 19,180 1,220 11,221 0 0 0.00% 0
23.09.20 19,970 790 13,392 0 0 0.00% 0
23.09.19 19,020 950 73,093 0 0 0.00% 0
23.09.18 19,080 60 5,152 0 0 0.00% 0
23.09.15 18,280 800 6,647 0 0 0.00% 0
23.09.14 18,910 630 8,897 0 0 0.00% 0
23.09.13 18,060 850 16,763 0 0 0.00% 0
23.09.12 18,700 640 6,078 0 0 0.00% 0
23.09.11 18,500 200 9,684 0 0 0.00% 0
23.09.08 19,540 1,040 19,193 0 0 0.00% 0
23.09.07 20,650 1,110 20,085 0 0 0.00% 0
23.09.06 21,500 850 26,670 0 0 0.00% 0
23.09.05 26,000 4,500 152,328 0 0 0.00% 0
23.09.04 21,800 4,200 670,349 0 0 0.00% 0
23.09.01 16,800 5,000 408,418 0 0 0.00% 0
23.08.31 16,760 40 1,300 0 0 0.00% 0
23.08.30 17,040 280 3,277 0 0 0.00% 0
23.08.29 16,900 140 2,923 0 0 0.00% 0
23.08.28 15,760 1,140 3,783 0 0 0.00% 0
23.08.25 15,660 100 655 0 0 0.00% 0
23.08.24 15,500 160 1,197 0 0 0.00% 0
23.08.23 15,850 350 2,135 0 0 0.00% 0
23.08.22 15,500 350 486 0 0 0.00% 0
23.08.21 15,480 20 3,252 0 0 0.00% 0
23.08.18 16,140 660 7,464 0 0 0.00% 0
23.08.17 16,560 420 2,354 0 0 0.00% 0
23.08.16 17,350 790 2,131 0 0 0.00% 0
23.08.14 17,830 480 1,119 0 0 0.00% 0
23.08.11 17,780 50 1,857 0 0 0.00% 0
23.08.10 17,820 40 679 0 0 0.00% 0
23.08.09 17,800 20 682 0 0 0.00% 0
23.08.08 18,170 370 2,950 0 0 0.00% 0
23.08.07 18,270 100 1,093 0 0 0.00% 0
23.08.04 18,550 280 4,998 0 0 0.00% 0
23.08.03 18,990 440 803 0 0 0.00% 0
23.08.02 18,670 320 1,897 0 0 0.00% 0
23.08.01 18,780 110 1,252 0 0 0.00% 0
23.07.31 17,720 1,060 4,031 0 0 0.00% 0
23.07.28 17,340 380 945 0 0 0.00% 0
23.07.27 17,230 110 3,048 0 0 0.00% 0
23.07.26 18,200 960 4,889 0 0 0.00% 0
23.07.25 18,550 350 5,668 0 0 0.00% 0
23.07.24 19,250 700 8,544 0 0 0.00% 0
23.07.21 19,350 100 3,254 0 0 0.00% 0
23.07.20 19,250 100 2,438 0 0 0.00% 0
23.07.19 19,500 250 3,946 0 0 0.00% 0
23.07.18 20,000 500 2,083 0 0 0.00% 0
23.07.17 19,260 740 7,886 0 0 0.00% 0
23.07.14 19,300 40 3,440 0 0 0.00% 0
23.07.13 19,320 20 2,928 0 0 0.00% 0
23.07.12 19,970 650 11,213 0 0 0.00% 0
23.07.11 20,500 530 14,953 0 0 0.00% 0
23.07.10 21,000 500 13,915 0 0 0.00% 0
23.07.07 20,400 600 161,811 0 0 0.00% 0
23.07.06 21,050 650 3,749 0 0 0.00% 0
23.07.05 21,050 0 1,880 0 0 0.00% 0
23.07.04 21,300 250 1,763 0 0 0.00% 0
23.07.03 21,100 200 1,994 0 0 0.00% 0
23.06.30 20,850 250 360 0 0 0.00% 0
23.06.29 21,550 700 4,479 0 0 0.00% 0
23.06.28 21,550 0 1,712 0 0 0.00% 0
23.06.27 21,550 0 2,242 0 0 0.00% 0
23.06.26 21,500 50 1,358 0 0 0.00% 0
23.06.23 21,650 150 2,519 0 0 0.00% 0
23.06.22 21,850 200 2,131 0 0 0.00% 0
23.06.21 21,950 100 1,772 0 0 0.00% 0
23.06.20 22,000 50 4,062 0 0 0.00% 0
23.06.19 21,400 600 2,763 0 0 0.00% 0
23.06.16 21,800 400 1,527 0 0 0.00% 0
23.06.15 21,600 200 4,267 0 0 0.00% 0
23.06.14 21,650 50 1,248 0 0 0.00% 0
23.06.13 21,800 150 2,261 0 0 0.00% 0
23.06.12 21,650 150 4,833 0 0 0.00% 0
23.06.09 22,000 350 4,562 0 0 0.00% 0
23.06.08 22,550 550 1,541 0 0 0.00% 0
23.06.07 22,400 150 1,896 0 0 0.00% 0
23.06.05 22,350 50 1,349 0 0 0.00% 0
23.06.02 22,350 0 2,110 0 0 0.00% 0
23.06.01 22,400 50 1,009 0 0 0.00% 0
23.05.31 22,750 350 1,666 0 0 0.00% 0
23.05.30 22,650 100 1,058 0 0 0.00% 0
23.05.26 23,000 350 1,089 0 0 0.00% 0
23.05.25 22,700 300 3,570 0 0 0.00% 0
23.05.24 22,550 150 4,394 0 0 0.00% 0
23.05.23 23,350 800 2,269 0 0 0.00% 0
23.05.22 22,050 1,300 7,042 0 0 0.00% 0
23.05.19 21,650 400 1,775 0 0 0.00% 0
23.05.18 21,750 100 728 0 0 0.00% 0
23.05.17 21,500 250 481 0 0 0.00% 0
23.05.16 21,550 50 1,298 0 0 0.00% 0
23.05.15 21,550 0 685 0 0 0.00% 0
23.05.12 22,050 500 2,320 0 0 0.00% 0
23.05.11 22,450 400 2,174 0 0 0.00% 0
23.05.10 23,100 650 1,672 0 0 0.00% 0
23.05.09 23,600 500 1,317 0 0 0.00% 0
23.05.08 23,500 100 2,181 0 0 0.00% 0
23.05.04 22,950 550 2,803 0 0 0.00% 0
23.05.03 23,000 50 1,299 0 0 0.00% 0
23.05.02 21,900 1,100 3,039 0 0 0.00% 0
23.04.28 22,250 350 3,933 0 0 0.00% 0
23.04.27 22,300 50 2,383 0 0 0.00% 0
23.04.26 22,850 550 4,472 0 0 0.00% 0
23.04.25 23,100 250 2,073 0 0 0.00% 0
23.04.24 23,250 150 2,219 0 0 0.00% 0
23.04.21 23,900 650 4,095 0 0 0.00% 0
23.04.20 24,350 250 1,945 0 0 0.00% 0
23.04.19 24,250 100 2,673 0 0 0.00% 0
23.04.18 24,850 600 3,512 0 0 0.00% 0
23.04.17 25,300 450 4,264 0 0 0.00% 0
23.04.14 24,450 850 6,021 0 0 0.00% 0
23.04.13 24,950 500 6,929 0 0 0.00% 0
23.04.12 24,500 450 7,643 0 0 0.00% 0
23.04.11 24,550 50 10,333 0 0 0.00% 0
23.04.10 26,900 2,350 20,197 0 0 0.00% 0
23.04.07 29,050 2,150 65,942 0 0 0.00% 0
23.04.06 29,100 50 626,565 0 0 0.00% 0
23.04.05 22,400 6,700 216,575 0 0 0.00% 0
23.04.04 22,350 50 3,293 0 0 0.00% 0
23.04.03 21,400 950 5,038 0 0 0.00% 0
23.03.31 21,350 50 3,459 0 0 0.00% 0
23.03.30 22,350 1,000 8,662 0 0 0.00% 0
23.03.29 22,150 200 1,426 0 0 0.00% 0
23.03.28 22,850 700 3,479 0 0 0.00% 0
23.03.27 23,700 850 1,565 0 0 0.00% 0
23.03.24 23,500 200 2,256 0 0 0.00% 0
23.03.23 24,250 750 3,031 0 0 0.00% 0
23.03.22 24,100 150 1,191 0 0 0.00% 0
23.03.21 23,950 150 1,339 0 0 0.00% 0
23.03.20 24,050 100 1,148 0 0 0.00% 0
23.03.17 23,600 450 1,409 0 0 0.00% 0
23.03.16 24,350 750 2,559 0 0 0.00% 0
23.03.15 24,250 100 2,307 0 0 0.00% 0
23.03.14 25,150 900 3,207 0 0 0.00% 0
23.03.13 25,650 500 4,983 0 0 0.00% 0
23.03.10 26,100 450 4,271 0 0 0.00% 0
23.03.09 26,600 500 3,209 0 0 0.00% 0
23.03.08 27,000 400 3,598 0 0 0.00% 0
23.03.07 27,700 700 6,596 0 0 0.00% 0
23.03.06 28,250 550 14,175 0 0 0.00% 0
23.03.03 28,250 0 9,471 0 0 0.00% 0
23.03.02 29,300 1,050 34,626 0 0 0.00% 0
23.02.28 28,000 1,300 181,241 0 0 0.00% 0
23.02.27 28,500 500 11,205 0 0 0.00% 0
23.02.24 28,900 400 12,507 0 0 0.00% 0
23.02.23 27,650 1,250 15,710 0 0 0.00% 0
23.02.22 28,200 550 9,049 0 0 0.00% 0
23.02.21 27,600 600 24,728 0 0 0.00% 0
23.02.20 29,000 1,400 18,343 0 0 0.00% 0
23.02.17 29,000 0 29,985 0 0 0.00% 0
23.02.16 29,350 350 17,891 0 0 0.00% 0
23.02.15 31,000 1,650 19,955 0 0 0.00% 0
23.02.14 30,150 850 39,895 0 0 0.00% 0
23.02.13 30,700 550 19,165 0 0 0.00% 0
23.02.10 32,050 1,350 32,289 0 0 0.00% 0
23.02.09 34,000 1,950 57,392 0 0 0.00% 0
23.02.08 36,450 2,450 146,663 0 0 0.00% 0
23.02.06 29,550 5,650 624,028 0 0 0.00% 0
23.02.03 27,350 2,200 309,897 0 0 0.00% 0
23.02.02 28,200 850 92,428 0 0 0.00% 0
23.02.01 25,450 2,750 464,056 0 0 0.00% 0
23.01.31 36,400 2,550 181,843 0 0 0.00% 0
23.01.20 36,400 0 0 0 0 0.00% 0
23.01.19 36,400 0 0 0 0 0.00% 0
23.01.18 36,400 0 0 0 0 0.00% 0
23.01.17 36,400 0 0 0 0 0.00% 0
23.01.16 36,400 0 0 0 0 0.00% 0
23.01.13 36,400 0 0 0 0 0.00% 0
23.01.12 36,400 0 0 0 0 0.00% 0
23.01.11 36,400 0 0 0 0 0.00% 0
23.01.10 36,400 0 0 0 0 0.00% 0
23.01.09 36,400 0 0 0 0 0.00% 0
23.01.06 36,400 0 0 0 0 0.00% 0
23.01.05 36,400 0 0 0 0 0.00% 0
23.01.04 36,400 0 0 0 0 0.00% 0
23.01.03 36,400 0 0 0 0 0.00% 0
23.01.02 36,400 0 0 0 0 0.00% 0
22.12.29 36,400 0 0 0 0 0.00% 0
22.12.28 36,400 0 0 0 0 0.00% 0
22.12.27 36,400 2,300 51,570 0 0 0.00% 0
22.12.26 38,700 3,600 71,414 0 0 0.00% 0
22.12.23 35,100 3,050 86,742 0 0 0.00% 0
22.12.22 32,050 3,050 49,735 0 0 0.00% 0
22.12.21 35,100 2,600 94,341 0 0 0.00% 0
22.12.20 32,500 2,000 22,958 0 0 0.00% 0
22.12.19 34,500 350 27,129 0 0 0.00% 0
22.12.16 34,850 2,100 34,228 0 0 0.00% 0
22.12.15 36,950 4,800 33,668 0 0 0.00% 0
22.12.14 41,750 1,550 25,261 0 0 0.00% 0
22.12.13 40,200 350 30,889 0 0 0.00% 0
22.12.12 40,550 2,950 21,487 0 0 0.00% 0
22.12.09 43,500 900 25,025 0 0 0.00% 0
22.12.08 44,400 1,350 36,770 0 0 0.00% 0
22.12.07 45,750 1,150 31,932 0 0 0.00% 0
22.12.06 46,900 6,600 74,339 0 0 0.00% 0
22.12.05 53,500 300 73,459 0 0 0.00% 0
22.12.02 53,200 22,700 169,863 0 0 0.00% 0
22.12.01 75,900 17,500 35,494 0 0 0.00% 0
22.11.30 58,400 13,450 67,696 0 0 0.00% 0
22.11.29 44,950 3,700 77,529 0 0 0.00% 0
22.11.28 41,250 3,300 73,287 0 0 0.00% 0
22.11.25 37,950 8,750 77,125 0 0 0.00% 0
22.11.24 29,200 100 6,110 0 0 0.00% 0
22.11.23 29,100 100 2,211 0 0 0.00% 0
22.11.22 29,000 1,150 4,255 0 0 0.00% 0
22.11.21 27,850 400 4,700 0 0 0.00% 0
22.11.18 28,250 400 2,805 0 0 0.00% 0
22.11.17 27,850 1,200 6,400 0 0 0.00% 0
22.11.16 29,050 50 4,161 0 0 0.00% 0
22.11.15 29,000 500 5,556 0 0 0.00% 0
22.11.14 29,500 850 5,122 0 0 0.00% 0
22.11.11 30,350 550 10,892 0 0 0.00% 0
22.11.10 29,800 600 6,035 0 0 0.00% 0
22.11.09 29,200 150 8,345 0 0 0.00% 0
22.11.08 29,050 2,150 21,940 0 0 0.00% 0
22.11.07 31,200 2,300 43,282 0 0 0.00% 0
22.11.04 28,900 2,100 31,673 0 0 0.00% 0
22.11.03 31,000 4,700 38,159 0 0 0.00% 0
22.11.02 26,300 400 220 0 0 0.00% 0
22.11.01 25,900 350 257 0 0 0.00% 0
22.10.31 25,550 0 79 0 0 0.00% 0
22.10.28 25,550 350 316 0 0 0.00% 0
22.10.27 25,200 200 1,118 0 0 0.00% 0
22.10.26 25,000 1,400 691 0 0 0.00% 0
22.10.25 26,400 150 2,632 0 0 0.00% 0
22.10.24 26,550 500 2,353 0 0 0.00% 0
22.10.21 27,050 200 140 0 0 0.00% 0
22.10.20 27,250 50 372 0 0 0.00% 0
22.10.19 27,300 100 281 0 0 0.00% 0
22.10.18 27,400 650 10 0 0 0.00% 0
22.10.17 26,750 150 214 0 0 0.00% 0
22.10.14 26,600 250 1,122 0 0 0.00% 0
22.10.13 26,350 1,250 1,713 0 0 0.00% 0
22.10.12 27,600 600 665 0 0 0.00% 0
22.10.11 27,000 700 208 0 0 0.00% 0
22.10.07 27,700 1,000 804 0 0 0.00% 0
22.10.06 26,700 450 557 0 0 0.00% 0
22.10.05 26,250 550 1,334 0 0 0.00% 0
22.10.04 26,800 300 1,259 0 0 0.00% 0
22.09.30 26,500 1,000 1,127 0 0 0.00% 0
22.09.29 27,500 1,300 449 0 0 0.00% 0
22.09.28 26,200 1,650 1,073 0 0 0.00% 0
22.09.27 27,850 200 367 0 0 0.00% 0
22.09.26 28,050 1,250 505 0 0 0.00% 0
22.09.23 29,300 400 96 0 0 0.00% 0
22.09.22 29,700 600 27 0 0 0.00% 0
22.09.21 29,100 50 131 0 0 0.00% 0
22.09.20 29,050 50 108 0 0 0.00% 0
22.09.19 29,000 800 633 0 0 0.00% 0
22.09.16 29,800 400 457 0 0 0.00% 0
22.09.15 30,200 200 401 0 0 0.00% 0
22.09.14 30,400 450 280 0 0 0.00% 0
22.09.13 30,850 50 483 0 0 0.00% 0
22.09.08 30,900 100 746 0 0 0.00% 0
22.09.07 30,800 1,250 2,016 0 0 0.00% 0
22.09.06 32,050 1,300 2,410 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 07:50 더보기 >