다우데이타

(032190)    I    코스닥 유통 11.22 14:56
10,940 전일 10,850 고가 10,980 상한가 14,100 거래량
(주)
23,986
90 0.83% 시가 10,790 저가 10,790 하한가 7,600 거래대금
(백만)
262
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 10,790 60 23,378 4,256 3,384,924 8.84% 34,915,076
24.11.20 10,700 90 26,322 10,670 3,380,668 8.83% 34,919,332
24.11.19 10,560 140 28,514 -8,109 3,369,998 8.80% 34,930,002
24.11.18 10,580 20 39,345 3,822 3,378,107 8.82% 34,921,893
24.11.15 10,390 190 42,953 -11,021 3,374,285 8.81% 34,925,715
24.11.14 10,380 20 38,773 -4,669 3,385,306 8.84% 34,914,694
24.11.13 10,490 110 67,707 -6,425 3,389,975 8.85% 34,910,025
24.11.12 10,610 120 61,558 83,293 3,396,400 8.87% 34,903,600
24.11.11 10,820 210 76,309 -29 3,313,107 8.65% 34,986,893
24.11.08 10,910 90 27,910 -195 3,313,136 8.65% 34,986,864
24.11.07 11,060 150 32,658 3,313,331 3,313,331 8.65% 34,986,669
24.11.06 11,170 110 27,763 0 0 0.00% 0
24.11.05 11,140 30 19,219 0 0 0.00% 0
24.11.04 10,950 190 36,045 0 0 0.00% 0
24.11.01 10,950 0 21,046 0 0 0.00% 0
24.10.31 11,030 80 46,204 0 0 0.00% 0
24.10.30 11,210 180 51,590 0 0 0.00% 0
24.10.29 11,210 0 31,432 0 0 0.00% 0
24.10.28 11,240 30 22,702 0 0 0.00% 0
24.10.25 11,130 110 32,968 0 0 0.00% 0
24.10.24 11,260 130 25,683 0 0 0.00% 0
24.10.23 11,000 260 51,540 0 0 0.00% 0
24.10.22 11,090 90 45,752 0 0 0.00% 0
24.10.21 11,130 40 14,752 0 0 0.00% 0
24.10.18 11,230 100 48,012 0 0 0.00% 0
24.10.17 11,490 260 34,905 0 0 0.00% 0
24.10.16 11,380 110 33,994 0 0 0.00% 0
24.10.15 11,340 40 28,817 0 0 0.00% 0
24.10.14 11,060 280 39,512 0 0 0.00% 0
24.10.11 11,130 70 30,690 0 0 0.00% 0
24.10.10 11,380 250 53,065 0 0 0.00% 0
24.10.08 11,540 160 28,196 0 0 0.00% 0
24.10.07 11,570 30 33,209 0 0 0.00% 0
24.10.04 11,610 40 25,324 0 0 0.00% 0
24.10.02 11,720 110 51,793 0 0 0.00% 0
24.09.30 11,770 50 60,857 0 0 0.00% 0
24.09.27 11,800 30 62,671 0 0 0.00% 0
24.09.26 11,670 130 85,622 0 0 0.00% 0
24.09.25 10,890 780 375,761 0 0 0.00% 0
24.09.24 10,800 90 20,100 0 0 0.00% 0
24.09.23 10,910 110 25,339 0 0 0.00% 0
24.09.20 10,650 260 39,891 0 0 0.00% 0
24.09.19 10,590 60 32,020 0 0 0.00% 0
24.09.13 10,360 230 32,305 0 0 0.00% 0
24.09.12 10,220 140 37,857 0 0 0.00% 0
24.09.11 10,430 210 45,519 0 0 0.00% 0
24.09.10 10,470 40 43,496 0 0 0.00% 0
24.09.09 10,280 190 31,404 0 0 0.00% 0
24.09.06 10,440 160 40,437 0 0 0.00% 0
24.09.05 10,360 80 46,155 0 0 0.00% 0
24.09.04 10,750 390 95,003 0 0 0.00% 0
24.09.03 10,730 20 15,785 0 0 0.00% 0
24.09.02 10,790 60 26,031 0 0 0.00% 0
24.08.30 10,670 120 27,989 0 0 0.00% 0
24.08.29 10,810 140 28,146 0 0 0.00% 0
24.08.28 10,940 130 52,662 0 0 0.00% 0
24.08.27 11,020 80 64,336 0 0 0.00% 0
24.08.26 11,100 80 32,694 0 0 0.00% 0
24.08.23 11,100 0 18,262 0 0 0.00% 0
24.08.22 11,380 280 45,782 0 0 0.00% 0
24.08.21 11,390 10 47,486 0 0 0.00% 0
24.08.20 10,990 400 74,820 0 0 0.00% 0
24.08.19 10,880 110 37,192 0 0 0.00% 0
24.08.16 10,780 100 44,841 0 0 0.00% 0
24.08.14 10,720 60 36,317 0 0 0.00% 0
24.08.13 10,810 90 14,174 0 0 0.00% 0
24.08.12 10,650 160 34,172 0 0 0.00% 0
24.08.09 10,650 0 48,627 0 0 0.00% 0
24.08.08 10,780 130 56,433 0 0 0.00% 0
24.08.07 10,840 60 79,130 0 0 0.00% 0
24.08.06 10,270 570 138,232 0 0 0.00% 0
24.08.05 11,470 1,200 204,197 0 0 0.00% 0
24.08.02 11,780 310 80,541 0 0 0.00% 0
24.08.01 11,710 70 55,042 0 0 0.00% 0
24.07.31 11,500 210 76,365 0 0 0.00% 0
24.07.30 11,530 30 50,893 0 0 0.00% 0
24.07.29 11,100 430 98,006 0 0 0.00% 0
24.07.26 10,800 300 46,486 0 0 0.00% 0
24.07.25 10,840 40 52,920 0 0 0.00% 0
24.07.24 10,890 50 23,471 0 0 0.00% 0
24.07.23 11,050 160 73,201 0 0 0.00% 0
24.07.22 11,160 110 38,830 0 0 0.00% 0
24.07.19 11,290 130 34,848 0 0 0.00% 0
24.07.18 11,370 80 32,459 0 0 0.00% 0
24.07.17 11,380 10 41,254 0 0 0.00% 0
24.07.16 11,300 80 31,941 0 0 0.00% 0
24.07.15 11,360 60 29,339 0 0 0.00% 0
24.07.12 11,310 50 26,702 0 0 0.00% 0
24.07.11 11,180 130 52,290 0 0 0.00% 0
24.07.10 11,250 70 38,842 0 0 0.00% 0
24.07.09 11,280 30 33,997 0 0 0.00% 0
24.07.08 11,270 10 33,640 0 0 0.00% 0
24.07.05 11,210 60 26,379 0 0 0.00% 0
24.07.04 11,260 50 43,220 0 0 0.00% 0
24.07.03 11,300 40 56,481 0 0 0.00% 0
24.07.02 11,430 130 27,184 0 0 0.00% 0
24.07.01 11,390 40 35,995 0 0 0.00% 0
24.06.28 11,400 10 30,743 0 0 0.00% 0
24.06.27 11,510 110 29,784 0 0 0.00% 0
24.06.26 11,520 10 26,698 0 0 0.00% 0
24.06.25 11,510 10 25,922 0 0 0.00% 0
24.06.24 11,760 250 58,911 0 0 0.00% 0
24.06.21 11,750 10 76,291 0 0 0.00% 0
24.06.20 11,530 220 59,172 0 0 0.00% 0
24.06.19 11,440 90 36,416 0 0 0.00% 0
24.06.18 11,380 60 33,807 0 0 0.00% 0
24.06.17 11,430 50 35,889 0 0 0.00% 0
24.06.14 11,480 50 47,238 0 0 0.00% 0
24.06.13 11,600 120 74,771 0 0 0.00% 0
24.06.12 11,400 200 46,446 0 0 0.00% 0
24.06.11 11,540 140 82,570 0 0 0.00% 0
24.06.10 11,510 30 46,128 0 0 0.00% 0
24.06.07 11,550 40 55,300 0 0 0.00% 0
24.06.05 11,550 0 36,798 0 0 0.00% 0
24.06.04 11,750 200 66,249 0 0 0.00% 0
24.06.03 11,550 200 62,146 0 0 0.00% 0
24.05.31 11,540 10 310,677 0 0 0.00% 0
24.05.30 11,690 150 79,566 0 0 0.00% 0
24.05.29 11,660 30 113,204 0 0 0.00% 0
24.05.28 11,860 200 112,195 0 0 0.00% 0
24.05.27 11,900 40 81,242 0 0 0.00% 0
24.05.24 11,990 90 54,510 0 0 0.00% 0
24.05.23 11,930 60 64,242 0 0 0.00% 0
24.05.22 11,910 20 41,923 0 0 0.00% 0
24.05.21 12,040 130 70,747 0 0 0.00% 0
24.05.20 12,040 0 72,900 0 0 0.00% 0
24.05.17 12,130 90 80,842 0 0 0.00% 0
24.05.16 12,070 60 79,552 0 0 0.00% 0
24.05.14 12,100 30 63,206 0 0 0.00% 0
24.05.13 12,240 140 39,600 0 0 0.00% 0
24.05.10 12,170 70 44,280 0 0 0.00% 0
24.05.09 12,360 190 67,644 0 0 0.00% 0
24.05.08 12,470 110 44,521 0 0 0.00% 0
24.05.07 12,470 0 61,122 0 0 0.00% 0
24.05.03 12,350 120 41,620 0 0 0.00% 0
24.05.02 12,470 120 29,376 0 0 0.00% 0
24.04.30 12,360 110 39,180 0 0 0.00% 0
24.04.29 12,170 190 42,098 0 0 0.00% 0
24.04.26 12,070 100 33,225 0 0 0.00% 0
24.04.25 12,130 60 43,905 0 0 0.00% 0
24.04.24 11,800 330 72,649 0 0 0.00% 0
24.04.23 11,710 90 30,457 0 0 0.00% 0
24.04.22 11,640 70 38,563 0 0 0.00% 0
24.04.19 11,520 120 61,725 0 0 0.00% 0
24.04.18 11,460 60 34,248 0 0 0.00% 0
24.04.17 11,450 10 42,043 0 0 0.00% 0
24.04.16 11,710 260 97,567 0 0 0.00% 0
24.04.15 11,630 80 86,371 0 0 0.00% 0
24.04.12 11,680 50 114,687 0 0 0.00% 0
24.04.11 11,950 270 98,427 0 0 0.00% 0
24.04.09 12,040 90 88,423 0 0 0.00% 0
24.04.08 12,200 160 64,226 0 0 0.00% 0
24.04.05 12,230 30 69,911 0 0 0.00% 0
24.04.04 12,170 60 129,717 0 0 0.00% 0
24.04.03 12,420 250 128,847 0 0 0.00% 0
24.04.02 12,560 140 62,672 0 0 0.00% 0
24.04.01 12,440 120 53,507 0 0 0.00% 0
24.03.29 12,740 300 190,003 0 0 0.00% 0
24.03.28 12,810 70 83,674 0 0 0.00% 0
24.03.27 12,760 50 54,495 0 0 0.00% 0
24.03.26 12,890 130 122,780 0 0 0.00% 0
24.03.25 13,060 170 105,677 0 0 0.00% 0
24.03.22 13,040 20 56,697 0 0 0.00% 0
24.03.21 12,970 70 61,748 0 0 0.00% 0
24.03.20 13,100 130 124,044 0 0 0.00% 0
24.03.19 13,170 70 85,252 0 0 0.00% 0
24.03.18 13,450 280 94,523 0 0 0.00% 0
24.03.15 13,290 160 112,937 0 0 0.00% 0
24.03.14 13,000 290 114,758 0 0 0.00% 0
24.03.13 13,000 0 101,535 0 0 0.00% 0
24.03.12 13,150 150 140,011 0 0 0.00% 0
24.03.11 13,430 280 151,403 0 0 0.00% 0
24.03.08 13,430 0 106,693 0 0 0.00% 0
24.03.07 13,650 220 136,282 0 0 0.00% 0
24.03.06 13,680 30 147,959 0 0 0.00% 0
24.03.05 13,830 150 156,123 0 0 0.00% 0
24.03.04 13,790 40 147,647 0 0 0.00% 0
24.02.29 13,600 190 144,936 0 0 0.00% 0
24.02.28 13,360 240 89,855 0 0 0.00% 0
24.02.27 13,560 200 198,385 0 0 0.00% 0
24.02.26 14,050 490 317,946 0 0 0.00% 0
24.02.23 14,170 120 256,835 0 0 0.00% 0
24.02.22 14,250 80 121,224 0 0 0.00% 0
24.02.21 14,500 250 154,531 0 0 0.00% 0
24.02.20 14,720 220 117,747 0 0 0.00% 0
24.02.19 14,360 360 218,690 0 0 0.00% 0
24.02.16 14,250 110 135,506 0 0 0.00% 0
24.02.15 14,650 400 223,764 0 0 0.00% 0
24.02.14 14,880 230 212,473 0 0 0.00% 0
24.02.13 14,610 270 325,473 0 0 0.00% 0
24.02.08 14,660 50 300,307 0 0 0.00% 0
24.02.07 14,000 660 366,955 0 0 0.00% 0
24.02.06 14,790 790 463,899 0 0 0.00% 0
24.02.05 14,860 70 408,829 0 0 0.00% 0
24.02.02 14,730 130 554,022 0 0 0.00% 0
24.02.01 14,430 300 1,606,819 0 0 0.00% 0
24.01.31 14,500 70 717,909 0 0 0.00% 0
24.01.30 13,460 1,040 4,696,919 0 0 0.00% 0
24.01.29 12,960 500 214,784 0 0 0.00% 0
24.01.26 12,870 90 52,298 0 0 0.00% 0
24.01.25 13,080 210 107,559 0 0 0.00% 0
24.01.24 13,220 140 85,072 0 0 0.00% 0
24.01.23 13,140 80 72,000 0 0 0.00% 0
24.01.22 13,190 50 88,476 0 0 0.00% 0
24.01.19 13,130 60 87,589 0 0 0.00% 0
24.01.18 13,060 70 80,921 0 0 0.00% 0
24.01.17 13,380 320 145,600 0 0 0.00% 0
24.01.16 13,750 370 178,909 0 0 0.00% 0
24.01.15 13,400 350 245,593 0 0 0.00% 0
24.01.12 13,620 220 169,900 0 0 0.00% 0
24.01.11 13,350 270 198,076 0 0 0.00% 0
24.01.10 13,330 20 103,893 0 0 0.00% 0
24.01.09 13,300 30 102,137 0 0 0.00% 0
24.01.08 13,410 110 109,090 0 0 0.00% 0
24.01.05 13,590 180 185,663 0 0 0.00% 0
24.01.04 13,390 200 204,761 0 0 0.00% 0
24.01.03 13,880 490 303,074 0 0 0.00% 0
24.01.02 13,770 110 161,671 0 0 0.00% 0
23.12.28 13,190 580 288,634 0 0 0.00% 0
23.12.27 13,450 260 96,459 0 0 0.00% 0
23.12.26 13,570 120 100,788 0 0 0.00% 0
23.12.22 13,320 250 148,510 0 0 0.00% 0
23.12.21 13,450 130 113,812 0 0 0.00% 0
23.12.20 13,420 30 127,981 0 0 0.00% 0
23.12.19 13,460 40 211,639 0 0 0.00% 0
23.12.18 13,070 390 378,266 0 0 0.00% 0
23.12.15 12,600 470 419,984 0 0 0.00% 0
23.12.14 12,230 370 195,776 0 0 0.00% 0
23.12.13 12,530 300 163,043 0 0 0.00% 0
23.12.12 12,440 90 140,905 0 0 0.00% 0
23.12.11 12,330 110 75,075 0 0 0.00% 0
23.12.08 12,200 130 137,983 0 0 0.00% 0
23.12.07 12,080 120 64,060 0 0 0.00% 0
23.12.06 12,080 0 105,037 0 0 0.00% 0
23.12.05 12,270 190 101,995 0 0 0.00% 0
23.12.04 12,210 60 106,536 0 0 0.00% 0
23.12.01 12,340 130 61,189 0 0 0.00% 0
23.11.30 12,200 140 78,196 0 0 0.00% 0
23.11.29 12,310 110 79,445 0 0 0.00% 0
23.11.28 12,420 110 90,764 0 0 0.00% 0
23.11.27 12,500 80 48,338 0 0 0.00% 0
23.11.24 12,430 70 70,090 0 0 0.00% 0
23.11.23 12,530 100 62,750 0 0 0.00% 0
23.11.22 12,530 0 70,519 0 0 0.00% 0
23.11.21 12,400 130 96,860 0 0 0.00% 0
23.11.20 12,340 60 54,797 0 0 0.00% 0
23.11.17 12,560 220 54,207 0 0 0.00% 0
23.11.16 12,680 170 54,932 0 0 0.00% 0
23.11.15 12,120 560 179,966 0 0 0.00% 0
23.11.14 12,110 10 68,225 0 0 0.00% 0
23.11.13 12,330 220 76,180 0 0 0.00% 0
23.11.10 12,690 360 64,875 0 0 0.00% 0
23.11.09 12,500 190 104,231 0 0 0.00% 0
23.11.08 12,580 80 98,185 0 0 0.00% 0
23.11.07 12,730 150 147,948 0 0 0.00% 0
23.11.06 12,420 310 166,594 0 0 0.00% 0
23.11.03 11,940 480 167,171 0 0 0.00% 0
23.11.02 11,640 300 102,617 0 0 0.00% 0
23.11.01 11,430 210 85,960 0 0 0.00% 0
23.10.31 11,630 200 100,437 0 0 0.00% 0
23.10.30 11,420 210 89,792 0 0 0.00% 0
23.10.27 11,420 0 123,621 0 0 0.00% 0
23.10.26 11,880 460 118,052 0 0 0.00% 0
23.10.25 11,520 360 166,459 0 0 0.00% 0
23.10.24 11,310 210 177,741 0 0 0.00% 0
23.10.23 12,710 1,400 686,413 0 0 0.00% 0
23.10.20 12,970 260 143,102 0 0 0.00% 0
23.10.19 13,380 410 124,262 0 0 0.00% 0
23.10.18 13,330 50 103,724 0 0 0.00% 0
23.10.17 13,430 100 100,269 0 0 0.00% 0
23.10.16 13,850 420 143,390 0 0 0.00% 0
23.10.13 13,900 50 195,753 0 0 0.00% 0
23.10.12 13,510 390 215,870 0 0 0.00% 0
23.10.11 12,600 910 260,626 0 0 0.00% 0
23.10.10 12,510 90 136,781 0 0 0.00% 0
23.10.06 12,200 310 114,401 0 0 0.00% 0
23.10.05 12,300 100 126,850 0 0 0.00% 0
23.10.04 12,790 490 265,310 0 0 0.00% 0
23.09.27 12,640 150 79,935 0 0 0.00% 0
23.09.26 12,850 210 181,468 0 0 0.00% 0
23.09.25 13,100 250 149,176 0 0 0.00% 0
23.09.22 13,140 40 146,058 0 0 0.00% 0
23.09.21 13,540 400 240,193 0 0 0.00% 0
23.09.20 13,600 60 110,291 0 0 0.00% 0
23.09.19 13,600 0 90,528 0 0 0.00% 0
23.09.18 13,940 340 178,187 0 0 0.00% 0
23.09.15 13,710 230 218,622 0 0 0.00% 0
23.09.14 13,800 90 143,596 0 0 0.00% 0
23.09.13 13,800 0 138,601 0 0 0.00% 0
23.09.12 14,140 340 236,600 0 0 0.00% 0
23.09.11 13,540 600 399,750 0 0 0.00% 0
23.09.08 13,260 280 174,380 0 0 0.00% 0
23.09.07 13,510 250 196,471 0 0 0.00% 0
23.09.06 13,850 340 343,718 0 0 0.00% 0
23.09.05 14,480 630 402,628 0 0 0.00% 0
23.09.04 15,100 620 441,739 0 0 0.00% 0
23.09.01 14,850 250 446,002 0 0 0.00% 0
23.08.31 14,600 250 420,646 0 0 0.00% 0
23.08.30 14,990 390 693,406 0 0 0.00% 0
23.08.29 13,390 1,600 2,014,294 0 0 0.00% 0
23.08.28 12,970 420 174,759 0 0 0.00% 0
23.08.25 12,940 30 206,915 0 0 0.00% 0
23.08.24 12,920 20 134,337 0 0 0.00% 0
23.08.23 13,010 90 147,400 0 0 0.00% 0
23.08.22 13,090 80 121,185 0 0 0.00% 0
23.08.21 13,410 320 295,570 0 0 0.00% 0
23.08.18 13,650 240 156,177 0 0 0.00% 0
23.08.17 13,880 230 179,634 0 0 0.00% 0
23.08.16 14,400 520 311,554 0 0 0.00% 0
23.08.14 14,230 170 277,420 0 0 0.00% 0
23.08.11 14,560 330 349,126 0 0 0.00% 0
23.08.10 14,110 450 375,333 0 0 0.00% 0
23.08.09 14,160 50 163,875 0 0 0.00% 0
23.08.08 14,230 70 408,833 0 0 0.00% 0
23.08.07 14,010 220 309,706 0 0 0.00% 0
23.08.04 13,840 170 373,170 0 0 0.00% 0
23.08.03 13,690 150 298,651 0 0 0.00% 0
23.08.02 13,930 240 353,005 0 0 0.00% 0
23.08.01 13,110 820 625,813 0 0 0.00% 0
23.07.31 12,570 540 397,707 0 0 0.00% 0
23.07.28 12,190 380 263,352 0 0 0.00% 0
23.07.27 11,500 690 415,136 0 0 0.00% 0
23.07.26 11,920 390 299,979 0 0 0.00% 0
23.07.25 12,010 90 204,583 0 0 0.00% 0
23.07.24 12,410 400 313,865 0 0 0.00% 0
23.07.21 12,710 300 221,284 0 0 0.00% 0
23.07.20 12,470 240 189,278 0 0 0.00% 0
23.07.19 12,560 90 191,197 0 0 0.00% 0
23.07.18 12,920 360 264,398 0 0 0.00% 0
23.07.17 13,030 110 141,009 0 0 0.00% 0
23.07.14 12,950 80 203,263 0 0 0.00% 0
23.07.13 12,980 30 230,903 0 0 0.00% 0
23.07.12 12,920 60 285,482 0 0 0.00% 0
23.07.11 12,730 190 206,783 0 0 0.00% 0
23.07.10 12,910 180 236,910 0 0 0.00% 0
23.07.07 13,010 100 205,446 0 0 0.00% 0
23.07.06 13,350 340 283,964 0 0 0.00% 0
23.07.05 13,620 270 259,147 0 0 0.00% 0
23.07.04 13,640 20 156,021 0 0 0.00% 0
23.07.03 13,500 140 269,335 0 0 0.00% 0
23.06.30 13,160 340 278,029 0 0 0.00% 0
23.06.29 13,330 170 212,168 0 0 0.00% 0
23.06.28 13,550 220 214,749 0 0 0.00% 0
23.06.27 13,480 70 275,679 0 0 0.00% 0
23.06.26 13,590 110 189,784 0 0 0.00% 0
23.06.23 13,880 290 273,411 0 0 0.00% 0
23.06.22 13,460 420 587,795 0 0 0.00% 0
23.06.21 13,710 250 232,792 0 0 0.00% 0
23.06.20 13,640 70 423,718 0 0 0.00% 0
23.06.19 13,900 260 319,784 0 0 0.00% 0
23.06.16 13,920 20 329,855 0 0 0.00% 0
23.06.15 14,110 190 445,974 0 0 0.00% 0
23.06.14 14,190 80 431,757 0 0 0.00% 0
23.06.13 14,360 170 339,256 0 0 0.00% 0
23.06.12 14,720 360 442,845 0 0 0.00% 0
23.06.09 14,970 250 409,638 0 0 0.00% 0
23.06.08 15,030 60 382,640 0 0 0.00% 0
23.06.07 15,240 210 408,072 0 0 0.00% 0
23.06.05 15,340 100 284,096 0 0 0.00% 0
23.06.02 15,370 30 285,621 0 0 0.00% 0
23.06.01 15,260 110 259,215 0 0 0.00% 0
23.05.31 15,460 200 420,750 0 0 0.00% 0
23.05.30 15,930 470 687,874 0 0 0.00% 0
23.05.26 15,900 30 396,204 0 0 0.00% 0
23.05.25 16,030 130 398,262 0 0 0.00% 0
23.05.24 16,140 110 479,269 0 0 0.00% 0
23.05.23 16,300 160 570,813 0 0 0.00% 0
23.05.22 16,370 70 631,764 0 0 0.00% 0
23.05.19 15,570 800 1,052,699 0 0 0.00% 0
23.05.18 15,620 50 386,554 0 0 0.00% 0
23.05.17 15,390 230 503,618 0 0 0.00% 0
23.05.16 15,170 220 1,075,276 0 0 0.00% 0
23.05.15 15,260 90 588,700 0 0 0.00% 0
23.05.12 15,490 230 707,671 0 0 0.00% 0
23.05.11 15,910 420 777,105 0 0 0.00% 0
23.05.10 15,500 410 1,401,651 0 0 0.00% 0
23.05.09 16,100 600 1,162,753 0 0 0.00% 0
23.05.08 15,930 170 1,210,665 0 0 0.00% 0
23.05.04 16,270 340 1,604,417 0 0 0.00% 0
23.05.03 16,460 190 3,571,540 0 0 0.00% 0
23.05.02 17,370 910 5,533,471 0 0 0.00% 0
23.04.28 16,490 880 19,802,356 0 0 0.00% 0
23.04.27 17,220 730 7,606,585 0 0 0.00% 0
23.04.26 21,350 4,130 37,493,825 0 0 0.00% 0
23.04.25 30,500 9,150 356,221 0 0 0.00% 0
23.04.24 43,550 13,050 1,065,792 0 0 0.00% 0
23.04.21 46,500 3,100 651,121 0 0 0.00% 0
23.04.20 48,400 1,400 209,564 0 0 0.00% 0
23.04.19 49,650 1,250 263,088 0 0 0.00% 0
23.04.18 50,100 450 134,107 0 0 0.00% 0
23.04.17 49,750 350 192,933 0 0 0.00% 0
23.04.14 50,200 700 110,881 0 0 0.00% 0
23.04.13 49,350 850 284,834 0 0 0.00% 0
23.04.12 48,100 1,250 172,138 0 0 0.00% 0
23.04.11 48,100 0 244,727 0 0 0.00% 0
23.04.10 49,300 1,200 391,108 0 0 0.00% 0
23.04.07 49,900 600 277,621 0 0 0.00% 0
23.04.06 49,600 300 306,549 0 0 0.00% 0
23.04.05 50,800 1,200 457,753 0 0 0.00% 0
23.04.04 50,200 600 319,457 0 0 0.00% 0
23.04.03 49,950 250 350,753 0 0 0.00% 0
23.03.31 49,600 350 331,615 0 0 0.00% 0
23.03.30 49,600 0 271,254 0 0 0.00% 0
23.03.29 49,050 550 299,689 0 0 0.00% 0
23.03.28 48,850 200 176,503 0 0 0.00% 0
23.03.27 49,000 150 162,694 0 0 0.00% 0
23.03.24 48,600 400 195,650 0 0 0.00% 0
23.03.23 48,450 150 137,978 0 0 0.00% 0
23.03.22 49,350 900 282,971 0 0 0.00% 0
23.03.21 49,200 150 143,264 0 0 0.00% 0
23.03.20 49,600 400 167,187 0 0 0.00% 0
23.03.17 50,000 400 373,537 0 0 0.00% 0
23.03.16 49,100 900 188,170 0 0 0.00% 0
23.03.15 48,650 450 351,673 0 0 0.00% 0
23.03.14 48,600 50 213,659 0 0 0.00% 0
23.03.13 47,200 1,400 148,623 0 0 0.00% 0
23.03.10 47,500 250 246,382 0 0 0.00% 0
23.03.09 46,850 650 210,661 0 0 0.00% 0
23.03.08 46,700 150 185,014 0 0 0.00% 0
23.03.07 46,650 50 183,542 0 0 0.00% 0
23.03.06 47,300 650 216,083 0 0 0.00% 0
23.03.03 46,750 550 367,673 0 0 0.00% 0
23.03.02 48,550 1,800 490,499 0 0 0.00% 0
23.02.28 50,200 1,650 298,385 0 0 0.00% 0
23.02.27 47,400 2,800 342,895 0 0 0.00% 0
23.02.24 46,800 600 184,174 0 0 0.00% 0
23.02.23 46,300 500 196,910 0 0 0.00% 0
23.02.22 46,400 100 200,748 0 0 0.00% 0
23.02.21 48,800 2,400 491,661 0 0 0.00% 0
23.02.20 48,500 300 236,836 0 0 0.00% 0
23.02.17 48,150 350 134,456 0 0 0.00% 0
23.02.16 47,900 250 246,533 0 0 0.00% 0
23.02.15 49,500 1,600 250,034 0 0 0.00% 0
23.02.14 48,550 950 206,703 0 0 0.00% 0
23.02.13 49,250 700 224,706 0 0 0.00% 0
23.02.10 49,200 50 251,652 0 0 0.00% 0
23.02.09 50,000 800 305,875 0 0 0.00% 0
23.02.08 53,200 3,200 669,282 0 0 0.00% 0
23.02.06 49,200 850 355,524 0 0 0.00% 0
23.02.03 49,950 750 497,511 0 0 0.00% 0
23.02.02 51,000 1,050 783,771 0 0 0.00% 0
23.02.01 49,500 1,500 504,842 0 0 0.00% 0
23.01.31 46,800 2,700 456,464 0 0 0.00% 0
23.01.30 44,250 2,550 436,488 0 0 0.00% 0
23.01.27 41,500 2,650 448,586 0 0 0.00% 0
23.01.25 41,800 0 313,947 0 0 0.00% 0
23.01.20 41,800 600 234,159 0 0 0.00% 0
23.01.19 41,200 1,450 348,351 0 0 0.00% 0
23.01.18 39,750 750 311,799 0 0 0.00% 0
23.01.17 40,500 900 427,022 0 0 0.00% 0
23.01.16 39,600 2,150 608,248 0 0 0.00% 0
23.01.13 41,750 4,300 813,343 0 0 0.00% 0
23.01.12 37,450 1,050 553,397 0 0 0.00% 0
23.01.11 38,500 1,200 578,220 0 0 0.00% 0
23.01.10 39,700 250 709,345 0 0 0.00% 0
23.01.09 39,950 800 373,664 0 0 0.00% 0
23.01.06 39,150 1,600 675,013 0 0 0.00% 0
23.01.05 37,550 1,300 456,319 0 0 0.00% 0
23.01.04 36,250 2,600 682,791 0 0 0.00% 0
23.01.03 33,650 1,000 513,751 0 0 0.00% 0
23.01.02 32,650 1,700 476,927 0 0 0.00% 0
22.12.29 30,950 1,800 917,066 0 0 0.00% 0
22.12.28 32,750 1,950 919,678 0 0 0.00% 0
22.12.27 30,800 1,500 963,189 0 0 0.00% 0
22.12.26 29,300 700 1,218,754 0 0 0.00% 0
22.12.23 28,600 350 1,173,596 0 0 0.00% 0
22.12.22 28,950 50 309,620 0 0 0.00% 0
22.12.21 28,900 300 471,028 0 0 0.00% 0
22.12.20 28,600 350 353,806 0 0 0.00% 0
22.12.19 28,950 300 555,908 0 0 0.00% 0
22.12.16 28,650 300 192,304 0 0 0.00% 0
22.12.15 28,350 200 187,642 0 0 0.00% 0
22.12.14 28,150 150 275,371 0 0 0.00% 0
22.12.13 28,000 700 434,211 0 0 0.00% 0
22.12.12 27,300 550 319,556 0 0 0.00% 0
22.12.09 27,850 150 398,675 0 0 0.00% 0
22.12.08 28,000 1,800 546,049 0 0 0.00% 0
22.12.07 29,800 250 390,236 0 0 0.00% 0
22.12.06 29,550 1,500 1,037,285 0 0 0.00% 0
22.12.05 31,050 550 624,457 0 0 0.00% 0
22.12.02 30,500 300 544,649 0 0 0.00% 0
22.12.01 30,200 2,100 936,669 0 0 0.00% 0
22.11.30 28,100 2,700 792,329 0 0 0.00% 0
22.11.29 25,400 150 376,248 0 0 0.00% 0
22.11.28 25,250 150 548,077 0 0 0.00% 0
22.11.25 25,400 2,050 647,388 0 0 0.00% 0
22.11.24 23,350 50 349,176 0 0 0.00% 0
22.11.23 23,400 50 298,756 0 0 0.00% 0
22.11.22 23,450 450 344,996 0 0 0.00% 0
22.11.21 23,000 1,450 722,279 0 0 0.00% 0
22.11.18 21,550 3,000 1,538,971 0 0 0.00% 0
22.11.17 24,550 1,750 739,824 0 0 0.00% 0
22.11.16 22,800 1,700 514,623 0 0 0.00% 0
22.11.15 21,100 1,250 463,883 0 0 0.00% 0
22.11.14 19,850 1,150 336,675 0 0 0.00% 0
22.11.11 18,700 1,250 301,271 0 0 0.00% 0
22.11.10 17,450 50 255,043 0 0 0.00% 0
22.11.09 17,500 750 238,042 0 0 0.00% 0
22.11.08 16,750 150 118,912 0 0 0.00% 0
22.11.07 16,600 400 113,569 0 0 0.00% 0
22.11.04 16,200 250 99,822 0 0 0.00% 0
22.11.03 15,950 300 95,445 0 0 0.00% 0
22.11.02 16,250 100 172,632 0 0 0.00% 0
22.11.01 16,150 600 252,982 0 0 0.00% 0
22.10.31 15,550 400 112,852 0 0 0.00% 0
22.10.28 15,150 0 93,940 0 0 0.00% 0
22.10.27 15,150 100 83,047 0 0 0.00% 0
22.10.26 15,050 450 175,414 0 0 0.00% 0
22.10.25 14,600 50 167,048 0 0 0.00% 0
22.10.24 14,550 400 108,266 0 0 0.00% 0
22.10.21 14,150 0 114,784 0 0 0.00% 0
22.10.20 14,150 100 139,889 0 0 0.00% 0
22.10.19 14,250 50 190,061 0 0 0.00% 0
22.10.18 14,300 500 122,706 0 0 0.00% 0
22.10.17 13,800 50 54,760 0 0 0.00% 0
22.10.14 13,850 250 83,968 0 0 0.00% 0
22.10.13 13,600 100 155,380 0 0 0.00% 0
22.10.12 13,700 350 115,638 0 0 0.00% 0
22.10.11 14,050 300 76,723 0 0 0.00% 0
22.10.07 14,350 0 111,331 0 0 0.00% 0
22.10.06 14,350 450 93,735 0 0 0.00% 0
22.10.05 13,900 100 88,099 0 0 0.00% 0
22.10.04 14,000 50 159,961 0 0 0.00% 0
22.09.30 14,050 150 165,051 0 0 0.00% 0
22.09.29 13,900 200 122,026 0 0 0.00% 0
22.09.28 13,700 200 153,499 0 0 0.00% 0
22.09.27 13,900 150 119,770 0 0 0.00% 0
22.09.26 13,750 550 370,711 0 0 0.00% 0
22.09.23 14,300 50 204,062 0 0 0.00% 0
22.09.22 14,250 200 155,958 0 0 0.00% 0
22.09.21 14,050 100 150,174 0 0 0.00% 0
22.09.20 13,950 150 134,456 0 0 0.00% 0
22.09.19 13,800 200 129,104 0 0 0.00% 0
22.09.16 13,600 150 121,699 0 0 0.00% 0
22.09.15 13,450 200 58,510 0 0 0.00% 0
22.09.14 13,250 0 104,995 0 0 0.00% 0
22.09.13 13,250 350 101,477 0 0 0.00% 0
22.09.08 12,900 150 101,492 0 0 0.00% 0
22.09.07 12,750 50 124,022 0 0 0.00% 0
22.09.06 12,700 350 87,676 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 15:16 더보기 >