동원산업

(006040)    I    코스피 금융업 11.21 15:32
33,350 전일 33,300 고가 33,500 상한가 43,350 거래량
(주)
3,868
50 0.15% 시가 33,250 저가 32,900 하한가 23,350 거래대금
(백만)
129
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 33,300 50 3,868 968 561,253 1.56% 35,460,642
24.11.20 32,850 450 10,585 31 560,285 1.56% 35,461,610
24.11.19 32,750 100 5,870 -251 560,254 1.56% 35,461,641
24.11.18 32,900 150 7,247 -1,626 560,505 1.56% 35,461,390
24.11.15 32,700 200 8,787 -302 562,131 1.56% 35,459,764
24.11.14 32,600 300 3,599 -677 562,433 1.56% 35,459,462
24.11.13 33,600 1,000 8,183 -1,043 563,110 1.56% 35,458,785
24.11.12 34,350 750 13,645 604 564,153 1.57% 35,457,742
24.11.11 34,450 100 7,495 -355 563,549 1.56% 35,458,346
24.11.08 33,900 550 5,702 -924 563,904 1.57% 35,457,991
24.11.07 34,550 650 7,444 564,828 564,828 1.57% 35,457,067
24.11.06 34,900 350 19,491 0 0 0.00% 0
24.11.05 34,900 0 8,786 0 0 0.00% 0
24.11.04 34,500 400 18,408 0 0 0.00% 0
24.11.01 33,750 750 26,139 0 0 0.00% 0
24.10.31 33,700 50 11,055 0 0 0.00% 0
24.10.30 33,700 0 6,832 0 0 0.00% 0
24.10.29 33,850 150 14,711 0 0 0.00% 0
24.10.28 33,250 600 6,027 0 0 0.00% 0
24.10.25 33,850 600 14,318 0 0 0.00% 0
24.10.24 33,150 700 7,714 0 0 0.00% 0
24.10.23 32,900 250 7,575 0 0 0.00% 0
24.10.22 33,900 1,000 17,627 0 0 0.00% 0
24.10.21 34,600 700 10,656 0 0 0.00% 0
24.10.18 34,950 350 12,977 0 0 0.00% 0
24.10.17 34,400 550 33,892 0 0 0.00% 0
24.10.16 33,050 1,350 122,196 0 0 0.00% 0
24.10.15 32,950 100 13,267 0 0 0.00% 0
24.10.14 32,500 450 24,359 0 0 0.00% 0
24.10.11 32,500 0 17,711 0 0 0.00% 0
24.10.10 32,150 350 23,786 0 0 0.00% 0
24.10.08 32,050 100 20,342 0 0 0.00% 0
24.10.07 30,900 1,150 46,104 0 0 0.00% 0
24.10.04 31,050 150 23,224 0 0 0.00% 0
24.10.02 31,000 50 13,048 0 0 0.00% 0
24.09.30 31,650 650 13,177 0 0 0.00% 0
24.09.27 31,500 150 15,261 0 0 0.00% 0
24.09.26 31,100 400 15,364 0 0 0.00% 0
24.09.25 31,500 400 20,063 0 0 0.00% 0
24.09.24 31,500 0 11,559 0 0 0.00% 0
24.09.23 30,850 650 22,730 0 0 0.00% 0
24.09.20 30,750 100 13,458 0 0 0.00% 0
24.09.19 30,650 100 13,696 0 0 0.00% 0
24.09.13 30,550 100 10,855 0 0 0.00% 0
24.09.12 30,000 550 21,431 0 0 0.00% 0
24.09.11 30,300 300 10,359 0 0 0.00% 0
24.09.10 30,100 200 23,856 0 0 0.00% 0
24.09.09 29,850 250 17,294 0 0 0.00% 0
24.09.06 29,800 50 19,987 0 0 0.00% 0
24.09.05 29,700 100 15,375 0 0 0.00% 0
24.09.04 30,550 850 31,644 0 0 0.00% 0
24.09.03 30,350 200 11,993 0 0 0.00% 0
24.09.02 30,350 0 8,698 0 0 0.00% 0
24.08.30 30,000 350 9,605 0 0 0.00% 0
24.08.29 30,400 400 10,071 0 0 0.00% 0
24.08.28 30,700 300 18,087 0 0 0.00% 0
24.08.27 30,150 550 16,116 0 0 0.00% 0
24.08.26 30,300 150 20,376 0 0 0.00% 0
24.08.23 29,900 400 13,865 0 0 0.00% 0
24.08.22 30,200 300 24,736 0 0 0.00% 0
24.08.21 29,750 450 17,650 0 0 0.00% 0
24.08.20 29,300 450 23,867 0 0 0.00% 0
24.08.19 30,150 850 49,695 0 0 0.00% 0
24.08.16 31,400 1,250 72,816 0 0 0.00% 0
24.08.14 31,100 300 8,471 0 0 0.00% 0
24.08.13 31,400 300 13,298 0 0 0.00% 0
24.08.12 30,900 500 14,057 0 0 0.00% 0
24.08.09 30,050 850 30,466 0 0 0.00% 0
24.08.08 30,600 550 22,439 0 0 0.00% 0
24.08.07 30,400 200 15,282 0 0 0.00% 0
24.08.06 30,450 50 52,723 0 0 0.00% 0
24.08.05 33,300 2,850 76,698 0 0 0.00% 0
24.08.02 33,900 600 24,965 0 0 0.00% 0
24.08.01 33,650 250 13,908 0 0 0.00% 0
24.07.31 33,400 250 11,413 0 0 0.00% 0
24.07.30 33,350 50 14,095 0 0 0.00% 0
24.07.29 32,800 550 13,895 0 0 0.00% 0
24.07.26 33,250 450 24,523 0 0 0.00% 0
24.07.25 33,600 350 15,038 0 0 0.00% 0
24.07.24 33,600 0 20,190 0 0 0.00% 0
24.07.23 33,350 250 20,586 0 0 0.00% 0
24.07.22 34,100 750 26,933 0 0 0.00% 0
24.07.19 34,400 300 14,084 0 0 0.00% 0
24.07.18 34,000 400 23,941 0 0 0.00% 0
24.07.17 33,850 150 25,220 0 0 0.00% 0
24.07.16 34,200 350 14,939 0 0 0.00% 0
24.07.15 34,550 350 20,670 0 0 0.00% 0
24.07.12 33,850 700 35,833 0 0 0.00% 0
24.07.11 34,000 150 37,765 0 0 0.00% 0
24.07.10 34,400 400 24,991 0 0 0.00% 0
24.07.09 34,600 200 25,657 0 0 0.00% 0
24.07.08 33,800 800 44,366 0 0 0.00% 0
24.07.05 33,900 100 30,211 0 0 0.00% 0
24.07.04 34,000 100 25,985 0 0 0.00% 0
24.07.03 34,500 500 31,399 0 0 0.00% 0
24.07.02 35,150 650 16,262 0 0 0.00% 0
24.07.01 35,800 650 19,810 0 0 0.00% 0
24.06.28 35,200 600 24,442 0 0 0.00% 0
24.06.27 34,950 250 20,672 0 0 0.00% 0
24.06.26 35,850 900 31,222 0 0 0.00% 0
24.06.25 35,250 600 17,992 0 0 0.00% 0
24.06.24 35,450 200 26,555 0 0 0.00% 0
24.06.21 36,150 700 35,324 0 0 0.00% 0
24.06.20 35,900 250 42,788 0 0 0.00% 0
24.06.19 36,950 1,050 85,585 0 0 0.00% 0
24.06.18 37,100 150 48,912 0 0 0.00% 0
24.06.17 36,500 600 98,188 0 0 0.00% 0
24.06.14 34,650 1,850 217,646 0 0 0.00% 0
24.06.13 34,450 200 19,519 0 0 0.00% 0
24.06.12 34,850 400 28,099 0 0 0.00% 0
24.06.11 35,000 150 24,141 0 0 0.00% 0
24.06.10 34,150 850 36,012 0 0 0.00% 0
24.06.07 34,400 250 42,955 0 0 0.00% 0
24.06.05 34,400 0 21,270 0 0 0.00% 0
24.06.04 34,800 400 21,928 0 0 0.00% 0
24.06.03 34,850 50 21,851 0 0 0.00% 0
24.05.31 35,100 250 17,542 0 0 0.00% 0
24.05.30 35,550 450 29,825 0 0 0.00% 0
24.05.29 36,450 900 32,319 0 0 0.00% 0
24.05.28 36,550 100 18,848 0 0 0.00% 0
24.05.27 36,600 50 21,189 0 0 0.00% 0
24.05.24 36,250 350 24,471 0 0 0.00% 0
24.05.23 36,400 150 21,483 0 0 0.00% 0
24.05.22 36,450 50 19,771 0 0 0.00% 0
24.05.21 37,200 750 55,691 0 0 0.00% 0
24.05.20 37,750 550 32,540 0 0 0.00% 0
24.05.17 37,050 700 59,459 0 0 0.00% 0
24.05.16 37,200 150 40,785 0 0 0.00% 0
24.05.14 37,600 400 30,153 0 0 0.00% 0
24.05.13 38,750 1,150 56,915 0 0 0.00% 0
24.05.10 37,750 1,000 100,371 0 0 0.00% 0
24.05.09 38,150 400 37,034 0 0 0.00% 0
24.05.08 36,950 1,200 57,574 0 0 0.00% 0
24.05.07 36,900 50 30,965 0 0 0.00% 0
24.05.03 37,550 650 35,153 0 0 0.00% 0
24.05.02 37,800 250 35,714 0 0 0.00% 0
24.04.30 37,550 250 40,617 0 0 0.00% 0
24.04.29 36,550 1,000 42,706 0 0 0.00% 0
24.04.26 36,600 50 14,393 0 0 0.00% 0
24.04.25 36,450 150 22,848 0 0 0.00% 0
24.04.24 36,450 0 29,669 0 0 0.00% 0
24.04.23 37,050 600 30,636 0 0 0.00% 0
24.04.22 36,200 850 44,205 0 0 0.00% 0
24.04.19 36,000 200 28,368 0 0 0.00% 0
24.04.18 35,600 400 35,277 0 0 0.00% 0
24.04.17 36,100 500 41,401 0 0 0.00% 0
24.04.16 35,900 200 60,168 0 0 0.00% 0
24.04.15 35,550 350 23,578 0 0 0.00% 0
24.04.12 36,100 550 22,547 0 0 0.00% 0
24.04.11 36,500 400 27,555 0 0 0.00% 0
24.04.09 37,100 600 19,944 0 0 0.00% 0
24.04.08 36,900 200 26,838 0 0 0.00% 0
24.04.05 37,000 100 17,157 0 0 0.00% 0
24.04.04 37,550 550 24,128 0 0 0.00% 0
24.04.03 37,750 200 28,461 0 0 0.00% 0
24.04.02 38,700 950 43,353 0 0 0.00% 0
24.04.01 38,300 400 30,314 0 0 0.00% 0
24.03.29 39,700 1,400 64,727 0 0 0.00% 0
24.03.28 39,300 400 54,821 0 0 0.00% 0
24.03.27 39,250 50 28,722 0 0 0.00% 0
24.03.26 38,100 1,150 40,340 0 0 0.00% 0
24.03.25 38,900 800 55,384 0 0 0.00% 0
24.03.22 39,200 300 48,062 0 0 0.00% 0
24.03.21 39,100 100 22,233 0 0 0.00% 0
24.03.20 38,800 300 38,653 0 0 0.00% 0
24.03.19 38,900 100 28,049 0 0 0.00% 0
24.03.18 38,900 0 41,667 0 0 0.00% 0
24.03.15 38,800 100 61,937 0 0 0.00% 0
24.03.14 38,700 100 38,311 0 0 0.00% 0
24.03.13 38,850 150 27,609 0 0 0.00% 0
24.03.12 38,500 350 53,501 0 0 0.00% 0
24.03.11 39,650 1,150 69,380 0 0 0.00% 0
24.03.08 40,200 550 55,139 0 0 0.00% 0
24.03.07 39,950 250 78,089 0 0 0.00% 0
24.03.06 39,950 0 54,789 0 0 0.00% 0
24.03.05 38,800 1,150 63,675 0 0 0.00% 0
24.03.04 38,900 100 63,007 0 0 0.00% 0
24.02.29 39,000 100 68,177 0 0 0.00% 0
24.02.28 37,850 1,150 77,209 0 0 0.00% 0
24.02.27 38,200 350 58,184 0 0 0.00% 0
24.02.26 38,900 700 89,093 0 0 0.00% 0
24.02.23 38,950 50 66,335 0 0 0.00% 0
24.02.22 38,800 150 60,780 0 0 0.00% 0
24.02.21 39,900 1,100 56,688 0 0 0.00% 0
24.02.20 39,950 50 189,532 0 0 0.00% 0
24.02.19 36,700 3,250 198,836 0 0 0.00% 0
24.02.16 36,500 200 58,099 0 0 0.00% 0
24.02.15 38,500 2,000 110,516 0 0 0.00% 0
24.02.14 38,850 350 43,512 0 0 0.00% 0
24.02.13 38,100 750 77,525 0 0 0.00% 0
24.02.08 38,350 250 76,311 0 0 0.00% 0
24.02.07 38,900 550 314,982 0 0 0.00% 0
24.02.06 39,850 950 108,437 0 0 0.00% 0
24.02.05 39,600 250 370,192 0 0 0.00% 0
24.02.02 39,400 200 191,640 0 0 0.00% 0
24.02.01 37,300 2,100 252,976 0 0 0.00% 0
24.01.31 37,200 100 83,561 0 0 0.00% 0
24.01.30 35,900 1,300 173,180 0 0 0.00% 0
24.01.29 34,950 950 150,297 0 0 0.00% 0
24.01.26 34,400 550 94,917 0 0 0.00% 0
24.01.25 34,550 150 69,688 0 0 0.00% 0
24.01.24 35,150 600 107,390 0 0 0.00% 0
24.01.23 34,600 550 109,019 0 0 0.00% 0
24.01.22 36,300 1,700 216,907 0 0 0.00% 0
24.01.19 36,850 550 221,792 0 0 0.00% 0
24.01.18 38,300 1,450 333,831 0 0 0.00% 0
24.01.17 39,550 1,250 1,564,568 0 0 0.00% 0
24.01.16 31,450 8,100 2,574,793 0 0 0.00% 0
24.01.15 31,550 100 35,341 0 0 0.00% 0
24.01.12 31,700 150 13,225 0 0 0.00% 0
24.01.11 31,750 50 11,965 0 0 0.00% 0
24.01.10 31,850 100 7,444 0 0 0.00% 0
24.01.09 31,500 350 12,685 0 0 0.00% 0
24.01.08 31,850 350 23,123 0 0 0.00% 0
24.01.05 32,000 150 14,637 0 0 0.00% 0
24.01.04 32,350 350 26,277 0 0 0.00% 0
24.01.03 33,000 650 29,572 0 0 0.00% 0
24.01.02 33,300 300 22,094 0 0 0.00% 0
23.12.28 32,950 350 24,062 0 0 0.00% 0
23.12.27 33,400 450 38,601 0 0 0.00% 0
23.12.26 33,450 50 28,113 0 0 0.00% 0
23.12.22 33,600 150 44,691 0 0 0.00% 0
23.12.21 34,500 900 48,824 0 0 0.00% 0
23.12.20 34,350 150 67,320 0 0 0.00% 0
23.12.19 31,700 2,650 403,288 0 0 0.00% 0
23.12.18 31,300 400 12,385 0 0 0.00% 0
23.12.15 31,950 650 49,739 0 0 0.00% 0
23.12.14 31,600 350 29,583 0 0 0.00% 0
23.12.13 32,150 550 18,842 0 0 0.00% 0
23.12.12 32,250 100 36,870 0 0 0.00% 0
23.12.11 33,200 950 39,641 0 0 0.00% 0
23.12.08 32,600 600 34,083 0 0 0.00% 0
23.12.07 32,450 150 12,625 0 0 0.00% 0
23.12.06 33,300 850 36,987 0 0 0.00% 0
23.12.05 33,200 100 34,454 0 0 0.00% 0
23.12.04 32,900 300 41,858 0 0 0.00% 0
23.12.01 32,700 200 25,536 0 0 0.00% 0
23.11.30 32,450 250 27,472 0 0 0.00% 0
23.11.29 32,450 0 41,960 0 0 0.00% 0
23.11.28 31,900 550 35,876 0 0 0.00% 0
23.11.27 31,850 50 24,865 0 0 0.00% 0
23.11.24 32,550 700 64,160 0 0 0.00% 0
23.11.23 33,050 500 28,982 0 0 0.00% 0
23.11.22 31,600 1,450 43,756 0 0 0.00% 0
23.11.21 30,800 800 28,939 0 0 0.00% 0
23.11.20 30,800 0 22,442 0 0 0.00% 0
23.11.17 31,100 300 38,382 0 0 0.00% 0
23.11.16 31,300 150 13,362 0 0 0.00% 0
23.11.15 31,300 0 22,044 0 0 0.00% 0
23.11.14 31,100 200 11,518 0 0 0.00% 0
23.11.13 31,600 500 11,172 0 0 0.00% 0
23.11.10 32,550 950 35,879 0 0 0.00% 0
23.11.09 31,450 1,100 60,348 0 0 0.00% 0
23.11.08 31,650 200 14,560 0 0 0.00% 0
23.11.07 31,900 250 29,782 0 0 0.00% 0
23.11.06 30,500 1,400 47,940 0 0 0.00% 0
23.11.03 30,450 50 18,863 0 0 0.00% 0
23.11.02 30,550 100 23,087 0 0 0.00% 0
23.11.01 29,850 700 20,410 0 0 0.00% 0
23.10.31 29,000 850 33,427 0 0 0.00% 0
23.10.30 28,650 350 13,370 0 0 0.00% 0
23.10.27 28,100 550 11,702 0 0 0.00% 0
23.10.26 29,000 900 12,527 0 0 0.00% 0
23.10.25 28,500 500 35,052 0 0 0.00% 0
23.10.24 28,350 150 25,820 0 0 0.00% 0
23.10.23 28,500 150 13,275 0 0 0.00% 0
23.10.20 28,350 150 34,907 0 0 0.00% 0
23.10.19 28,850 500 24,997 0 0 0.00% 0
23.10.18 29,250 400 21,126 0 0 0.00% 0
23.10.17 29,150 100 18,676 0 0 0.00% 0
23.10.16 29,850 700 23,710 0 0 0.00% 0
23.10.13 29,950 100 14,194 0 0 0.00% 0
23.10.12 29,750 200 26,249 0 0 0.00% 0
23.10.11 29,300 450 18,793 0 0 0.00% 0
23.10.10 29,650 350 34,955 0 0 0.00% 0
23.10.06 29,800 150 39,549 0 0 0.00% 0
23.10.05 30,150 350 17,885 0 0 0.00% 0
23.10.04 31,000 850 20,810 0 0 0.00% 0
23.09.27 30,750 250 23,479 0 0 0.00% 0
23.09.26 31,100 350 17,081 0 0 0.00% 0
23.09.25 31,800 700 28,037 0 0 0.00% 0
23.09.22 32,250 450 20,948 0 0 0.00% 0
23.09.21 32,700 450 25,532 0 0 0.00% 0
23.09.20 32,750 50 19,158 0 0 0.00% 0
23.09.19 33,100 350 32,181 0 0 0.00% 0
23.09.18 33,300 200 31,151 0 0 0.00% 0
23.09.15 33,100 200 59,675 0 0 0.00% 0
23.09.14 33,300 200 36,414 0 0 0.00% 0
23.09.13 33,650 350 24,835 0 0 0.00% 0
23.09.12 33,850 200 11,351 0 0 0.00% 0
23.09.11 34,300 450 18,347 0 0 0.00% 0
23.09.08 33,800 500 18,592 0 0 0.00% 0
23.09.07 34,100 300 20,207 0 0 0.00% 0
23.09.06 34,350 250 38,026 0 0 0.00% 0
23.09.05 34,850 500 39,062 0 0 0.00% 0
23.09.04 35,050 200 11,858 0 0 0.00% 0
23.09.01 35,000 50 18,987 0 0 0.00% 0
23.08.31 35,200 200 43,042 0 0 0.00% 0
23.08.30 36,050 850 39,707 0 0 0.00% 0
23.08.29 36,100 50 15,928 0 0 0.00% 0
23.08.28 36,150 50 17,139 0 0 0.00% 0
23.08.25 36,000 150 14,600 0 0 0.00% 0
23.08.24 36,000 0 26,423 0 0 0.00% 0
23.08.23 36,950 950 22,376 0 0 0.00% 0
23.08.22 35,550 1,400 51,627 0 0 0.00% 0
23.08.21 35,800 250 12,558 0 0 0.00% 0
23.08.18 36,450 650 17,706 0 0 0.00% 0
23.08.17 35,950 500 32,889 0 0 0.00% 0
23.08.16 37,000 1,050 23,180 0 0 0.00% 0
23.08.14 38,400 1,400 33,801 0 0 0.00% 0
23.08.11 39,050 650 30,352 0 0 0.00% 0
23.08.10 38,950 100 29,701 0 0 0.00% 0
23.08.09 39,450 500 17,660 0 0 0.00% 0
23.08.08 39,800 350 20,002 0 0 0.00% 0
23.08.07 39,650 150 16,692 0 0 0.00% 0
23.08.04 39,600 50 9,934 0 0 0.00% 0
23.08.03 39,800 200 9,694 0 0 0.00% 0
23.08.02 40,000 200 18,350 0 0 0.00% 0
23.08.01 39,450 550 55,346 0 0 0.00% 0
23.07.31 39,200 250 38,913 0 0 0.00% 0
23.07.28 38,800 400 38,716 0 0 0.00% 0
23.07.27 38,700 100 44,142 0 0 0.00% 0
23.07.26 40,200 1,900 39,978 0 0 0.00% 0
23.07.25 40,350 150 26,491 0 0 0.00% 0
23.07.24 40,950 600 16,582 0 0 0.00% 0
23.07.21 39,400 1,550 58,732 0 0 0.00% 0
23.07.20 38,500 900 96,870 0 0 0.00% 0
23.07.19 39,000 500 16,294 0 0 0.00% 0
23.07.18 38,800 200 16,597 0 0 0.00% 0
23.07.17 38,600 200 12,068 0 0 0.00% 0
23.07.14 38,600 0 12,925 0 0 0.00% 0
23.07.13 39,000 400 36,126 0 0 0.00% 0
23.07.12 38,650 350 36,328 0 0 0.00% 0
23.07.11 37,650 1,000 47,847 0 0 0.00% 0
23.07.10 36,050 1,600 42,213 0 0 0.00% 0
23.07.07 36,500 450 36,159 0 0 0.00% 0
23.07.06 37,000 500 26,920 0 0 0.00% 0
23.07.05 37,950 950 47,037 0 0 0.00% 0
23.07.04 38,200 250 39,502 0 0 0.00% 0
23.07.03 38,850 650 63,557 0 0 0.00% 0
23.06.30 39,550 700 47,298 0 0 0.00% 0
23.06.29 39,800 250 38,012 0 0 0.00% 0
23.06.28 40,100 300 57,628 0 0 0.00% 0
23.06.27 39,900 200 31,899 0 0 0.00% 0
23.06.26 40,900 1,000 48,172 0 0 0.00% 0
23.06.23 41,800 900 42,109 0 0 0.00% 0
23.06.22 41,500 300 20,469 0 0 0.00% 0
23.06.21 42,750 1,250 58,565 0 0 0.00% 0
23.06.20 43,450 700 42,925 0 0 0.00% 0
23.06.19 44,300 850 46,167 0 0 0.00% 0
23.06.16 44,300 0 393,253 0 0 0.00% 0
23.06.15 44,450 150 37,174 0 0 0.00% 0
23.06.14 43,350 1,100 61,405 0 0 0.00% 0
23.06.13 44,050 700 58,961 0 0 0.00% 0
23.06.12 44,500 450 59,560 0 0 0.00% 0
23.06.09 45,400 900 74,039 0 0 0.00% 0
23.06.08 44,800 600 472,345 0 0 0.00% 0
23.06.07 44,050 750 118,776 0 0 0.00% 0
23.06.05 44,250 200 68,203 0 0 0.00% 0
23.06.02 45,000 750 65,248 0 0 0.00% 0
23.06.01 45,800 800 62,827 0 0 0.00% 0
23.05.31 44,550 1,250 282,608 0 0 0.00% 0
23.05.30 45,600 1,050 44,001 0 0 0.00% 0
23.05.26 45,800 200 27,599 0 0 0.00% 0
23.05.25 45,850 50 69,322 0 0 0.00% 0
23.05.24 46,600 750 47,991 0 0 0.00% 0
23.05.23 46,900 300 54,145 0 0 0.00% 0
23.05.22 47,200 300 53,439 0 0 0.00% 0
23.05.19 46,250 950 77,223 0 0 0.00% 0
23.05.18 46,150 100 35,110 0 0 0.00% 0
23.05.17 47,000 850 40,241 0 0 0.00% 0
23.05.16 48,400 1,400 33,945 0 0 0.00% 0
23.05.15 50,300 1,900 168,736 0 0 0.00% 0
23.05.12 46,750 3,550 59,034 0 0 0.00% 0
23.05.11 45,350 1,400 23,017 0 0 0.00% 0
23.05.10 47,000 1,650 79,909 0 0 0.00% 0
23.05.09 46,500 500 34,476 0 0 0.00% 0
23.05.08 44,800 1,700 42,789 0 0 0.00% 0
23.05.04 45,000 200 28,035 0 0 0.00% 0
23.05.03 46,300 1,300 33,425 0 0 0.00% 0
23.05.02 46,450 150 45,830 0 0 0.00% 0
23.04.28 46,400 50 31,844 0 0 0.00% 0
23.04.27 48,250 1,850 30,865 0 0 0.00% 0
23.04.26 48,300 50 20,942 0 0 0.00% 0
23.04.25 50,100 1,800 24,214 0 0 0.00% 0
23.04.24 50,800 700 25,567 0 0 0.00% 0
23.04.21 51,100 300 21,927 0 0 0.00% 0
23.04.20 51,500 700 9,323 0 0 0.00% 0
23.04.19 51,500 0 21,211 0 0 0.00% 0
23.04.18 51,500 0 25,845 0 0 0.00% 0
23.04.17 50,600 900 24,197 0 0 0.00% 0
23.04.14 50,600 600 26,152 0 0 0.00% 0
23.04.13 50,100 500 31,400 0 0 0.00% 0
23.04.12 51,200 1,100 34,356 0 0 0.00% 0
23.04.11 51,300 100 17,221 0 0 0.00% 0
23.04.10 50,700 600 28,064 0 0 0.00% 0
23.04.07 51,100 400 23,814 0 0 0.00% 0
23.04.06 51,600 500 19,822 0 0 0.00% 0
23.04.05 53,400 1,800 36,322 0 0 0.00% 0
23.04.04 51,700 1,700 32,589 0 0 0.00% 0
23.04.03 51,200 500 28,421 0 0 0.00% 0
23.03.31 50,000 1,200 48,077 0 0 0.00% 0
23.03.30 49,500 500 27,842 0 0 0.00% 0
23.03.29 49,350 150 19,382 0 0 0.00% 0
23.03.28 48,250 1,100 27,358 0 0 0.00% 0
23.03.27 47,700 550 17,742 0 0 0.00% 0
23.03.24 50,000 2,300 53,583 0 0 0.00% 0
23.03.23 50,900 900 25,031 0 0 0.00% 0
23.03.22 49,800 1,100 18,862 0 0 0.00% 0
23.03.21 49,800 0 14,772 0 0 0.00% 0
23.03.20 49,850 50 14,836 0 0 0.00% 0
23.03.17 49,000 850 308,952 0 0 0.00% 0
23.03.16 49,450 450 31,121 0 0 0.00% 0
23.03.15 47,700 1,750 28,764 0 0 0.00% 0
23.03.14 47,400 300 26,715 0 0 0.00% 0
23.03.13 47,050 350 26,970 0 0 0.00% 0
23.03.10 48,550 1,500 35,455 0 0 0.00% 0
23.03.09 48,800 250 30,987 0 0 0.00% 0
23.03.08 50,000 1,200 28,256 0 0 0.00% 0
23.03.07 50,600 600 15,806 0 0 0.00% 0
23.03.06 51,000 400 22,698 0 0 0.00% 0
23.03.03 49,950 1,050 46,150 0 0 0.00% 0
23.03.02 51,500 1,550 41,369 0 0 0.00% 0
23.02.28 50,800 700 186,079 0 0 0.00% 0
23.02.27 51,900 1,100 57,545 0 0 0.00% 0
23.02.24 51,100 800 88,481 0 0 0.00% 0
23.02.23 50,200 900 70,606 0 0 0.00% 0
23.02.22 50,500 300 65,436 0 0 0.00% 0
23.02.21 48,900 1,600 72,183 0 0 0.00% 0
23.02.20 46,050 2,850 103,984 0 0 0.00% 0
23.02.17 46,300 250 36,181 0 0 0.00% 0
23.02.16 45,000 1,300 43,154 0 0 0.00% 0
23.02.15 45,750 750 50,670 0 0 0.00% 0
23.02.14 46,200 450 59,006 0 0 0.00% 0
23.02.13 46,400 200 55,226 0 0 0.00% 0
23.02.10 45,500 900 99,611 0 0 0.00% 0
23.02.09 45,400 100 53,498 0 0 0.00% 0
23.02.08 45,850 450 38,520 0 0 0.00% 0
23.02.06 45,000 1,700 298,575 0 0 0.00% 0
23.02.03 45,650 650 30,129 0 0 0.00% 0
23.02.02 45,650 0 24,188 0 0 0.00% 0
23.02.01 46,150 500 25,118 0 0 0.00% 0
23.01.31 45,550 600 56,997 0 0 0.00% 0
23.01.30 46,200 650 22,421 0 0 0.00% 0
23.01.27 46,700 400 31,474 0 0 0.00% 0
23.01.25 47,750 200 15,442 0 0 0.00% 0
23.01.20 47,750 100 21,451 0 0 0.00% 0
23.01.19 47,650 300 21,345 0 0 0.00% 0
23.01.18 47,950 50 29,946 0 0 0.00% 0
23.01.17 48,000 350 19,113 0 0 0.00% 0
23.01.16 48,350 150 15,205 0 0 0.00% 0
23.01.13 48,200 100 21,769 0 0 0.00% 0
23.01.12 48,300 0 44,165 0 0 0.00% 0
23.01.11 48,300 850 27,105 0 0 0.00% 0
23.01.10 49,150 1,000 31,311 0 0 0.00% 0
23.01.09 48,150 200 42,503 0 0 0.00% 0
23.01.06 47,950 1,550 39,740 0 0 0.00% 0
23.01.05 49,500 300 34,260 0 0 0.00% 0
23.01.04 49,800 600 36,277 0 0 0.00% 0
23.01.03 50,400 1,400 50,788 0 0 0.00% 0
23.01.02 49,000 350 29,892 0 0 0.00% 0
22.12.29 49,350 2,550 29,389 0 0 0.00% 0
22.12.28 51,900 1,300 55,070 0 0 0.00% 0
22.12.27 53,200 1,100 38,340 0 0 0.00% 0
22.12.26 52,100 300 23,171 0 0 0.00% 0
22.12.23 51,800 600 21,486 0 0 0.00% 0
22.12.22 52,400 1,800 20,939 0 0 0.00% 0
22.12.21 50,600 100 18,636 0 0 0.00% 0
22.12.20 50,500 1,000 30,881 0 0 0.00% 0
22.12.19 49,500 800 42,262 0 0 0.00% 0
22.12.16 48,700 400 36,319 0 0 0.00% 0
22.12.15 49,100 550 21,858 0 0 0.00% 0
22.12.14 49,650 450 25,971 0 0 0.00% 0
22.12.13 50,100 2,000 28,883 0 0 0.00% 0
22.12.12 52,100 1,600 44,730 0 0 0.00% 0
22.12.09 53,700 1,000 90,874 0 0 0.00% 0
22.12.08 52,700 4,350 177,108 0 0 0.00% 0
22.12.07 48,350 2,250 50,776 0 0 0.00% 0
22.12.06 46,100 300 24,685 0 0 0.00% 0
22.12.05 46,400 650 40,600 0 0 0.00% 0
22.12.02 47,050 200 32,249 0 0 0.00% 0
22.12.01 46,850 200 45,007 0 0 0.00% 0
22.11.30 47,050 950 27,336 0 0 0.00% 0
22.11.29 48,000 100 20,889 0 0 0.00% 0
22.11.28 48,100 900 37,679 0 0 0.00% 0
22.11.25 245,000 0 0 0 0 0.00% 0
22.11.24 245,000 0 0 0 0 0.00% 0
22.11.23 245,000 0 0 0 0 0.00% 0
22.11.22 245,000 4,500 10,806 0 0 0.00% 0
22.11.21 240,500 2,500 5,912 0 0 0.00% 0
22.11.18 238,000 0 9,970 0 0 0.00% 0
22.11.17 238,000 1,500 4,393 0 0 0.00% 0
22.11.16 236,500 7,000 17,359 0 0 0.00% 0
22.11.15 243,500 23,500 40,734 0 0 0.00% 0
22.11.14 220,000 0 2,299 0 0 0.00% 0
22.11.11 220,000 5,000 3,938 0 0 0.00% 0
22.11.10 215,000 3,000 3,839 0 0 0.00% 0
22.11.09 218,000 3,500 5,127 0 0 0.00% 0
22.11.08 221,500 500 3,860 0 0 0.00% 0
22.11.07 222,000 6,000 5,778 0 0 0.00% 0
22.11.04 228,000 0 6,771 0 0 0.00% 0
22.11.03 228,000 4,500 5,135 0 0 0.00% 0
22.11.02 232,500 3,000 4,581 0 0 0.00% 0
22.11.01 235,500 5,500 3,278 0 0 0.00% 0
22.10.31 230,000 2,500 3,557 0 0 0.00% 0
22.10.28 232,500 4,500 1,880 0 0 0.00% 0
22.10.27 237,000 6,000 2,340 0 0 0.00% 0
22.10.26 231,000 1,000 1,308 0 0 0.00% 0
22.10.25 232,000 2,500 1,245 0 0 0.00% 0
22.10.24 234,500 500 1,968 0 0 0.00% 0
22.10.21 234,000 0 3,470 0 0 0.00% 0
22.10.20 234,000 2,500 1,966 0 0 0.00% 0
22.10.19 236,500 2,000 1,842 0 0 0.00% 0
22.10.18 238,500 3,500 2,229 0 0 0.00% 0
22.10.17 235,000 2,500 2,260 0 0 0.00% 0
22.10.14 237,500 1,000 2,152 0 0 0.00% 0
22.10.13 236,500 3,000 3,021 0 0 0.00% 0
22.10.12 239,500 3,000 6,750 0 0 0.00% 0
22.10.11 236,500 2,000 3,484 0 0 0.00% 0
22.10.07 234,500 1,500 1,537 0 0 0.00% 0
22.10.06 233,000 2,500 4,894 0 0 0.00% 0
22.10.05 230,500 2,000 3,354 0 0 0.00% 0
22.10.04 232,500 0 2,965 0 0 0.00% 0
22.09.30 232,500 4,000 4,612 0 0 0.00% 0
22.09.29 228,500 6,500 2,191 0 0 0.00% 0
22.09.28 235,000 3,000 8,421 0 0 0.00% 0
22.09.27 238,000 3,500 12,422 0 0 0.00% 0
22.09.26 234,500 500 5,154 0 0 0.00% 0
22.09.23 234,000 500 3,507 0 0 0.00% 0
22.09.22 234,500 500 2,944 0 0 0.00% 0
22.09.21 235,000 2,000 3,575 0 0 0.00% 0
22.09.20 233,000 1,500 1,531 0 0 0.00% 0
22.09.19 231,500 1,000 1,424 0 0 0.00% 0
22.09.16 232,500 4,000 4,199 0 0 0.00% 0
22.09.15 228,500 1,000 2,397 0 0 0.00% 0
22.09.14 227,500 1,000 2,217 0 0 0.00% 0
22.09.13 228,500 0 1,977 0 0 0.00% 0
22.09.08 228,500 5,500 2,220 0 0 0.00% 0
22.09.07 223,000 2,500 2,651 0 0 0.00% 0
22.09.06 225,500 0 1,475 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 07:52 더보기 >