두산에너빌리티

(034020)    I    코스피 기계 11.22 15:33
22,100 전일 20,900 고가 22,750 상한가 27,150 거래량
(주)
15,708,831
1,200 5.74% 시가 21,300 저가 21,250 하한가 14,650 거래대금
(백만)
348,298
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.22 20,900 1,200 15,708,831 -414,531 146,307,400 22.84% 494,253,746
24.11.21 21,700 800 5,910,493 -856,015 146,721,931 22.91% 493,839,215
24.11.20 22,400 700 5,881,545 1,165,680 147,577,946 23.04% 492,983,200
24.11.19 21,550 850 12,685,528 -362,363 146,412,266 22.86% 494,148,880
24.11.18 21,850 300 7,646,798 -782,193 146,774,629 22.91% 493,786,517
24.11.15 22,450 600 10,571,605 3,312,335 147,556,822 23.04% 493,004,324
24.11.14 20,750 1,600 15,247,704 -295,125 144,244,487 22.52% 496,316,659
24.11.13 20,850 100 7,825,280 -300,804 144,539,612 22.56% 496,021,534
24.11.12 20,900 50 5,527,534 309,409 144,840,416 22.61% 495,720,730
24.11.11 21,450 550 6,632,265 144,531,007 144,531,007 22.56% 496,030,139
24.11.08 21,400 50 4,459,957 0 0 0.00% 0
24.11.07 20,900 500 9,227,821 0 0 0.00% 0
24.11.06 20,400 500 7,656,279 0 0 0.00% 0
24.11.05 20,000 400 3,965,360 0 0 0.00% 0
24.11.04 19,980 20 4,865,526 0 0 0.00% 0
24.11.01 20,050 70 5,595,542 0 0 0.00% 0
24.10.31 21,400 1,350 13,919,838 0 0 0.00% 0
24.10.30 21,850 450 5,941,482 0 0 0.00% 0
24.10.29 21,400 450 11,971,155 0 0 0.00% 0
24.10.28 20,600 800 10,866,251 0 0 0.00% 0
24.10.25 20,850 250 4,708,074 0 0 0.00% 0
24.10.24 20,100 750 8,821,993 0 0 0.00% 0
24.10.23 20,650 550 6,255,480 0 0 0.00% 0
24.10.22 20,650 0 13,411,033 0 0 0.00% 0
24.10.21 20,450 200 12,329,652 0 0 0.00% 0
24.10.18 21,150 700 9,995,101 0 0 0.00% 0
24.10.17 19,460 1,690 34,249,701 0 0 0.00% 0
24.10.16 19,000 460 10,652,581 0 0 0.00% 0
24.10.15 18,470 530 9,183,428 0 0 0.00% 0
24.10.14 18,100 370 2,248,542 0 0 0.00% 0
24.10.11 18,200 100 1,627,150 0 0 0.00% 0
24.10.10 18,370 170 2,350,835 0 0 0.00% 0
24.10.08 18,270 100 4,062,220 0 0 0.00% 0
24.10.07 17,410 860 3,722,843 0 0 0.00% 0
24.10.04 17,310 100 2,157,444 0 0 0.00% 0
24.10.02 17,910 600 2,498,934 0 0 0.00% 0
24.09.30 18,050 140 2,292,404 0 0 0.00% 0
24.09.27 18,450 400 2,080,252 0 0 0.00% 0
24.09.26 18,100 350 2,469,191 0 0 0.00% 0
24.09.25 18,160 60 2,294,699 0 0 0.00% 0
24.09.24 18,200 40 2,611,113 0 0 0.00% 0
24.09.23 17,960 240 3,868,933 0 0 0.00% 0
24.09.20 18,710 750 5,289,013 0 0 0.00% 0
24.09.19 18,160 550 4,627,912 0 0 0.00% 0
24.09.13 17,710 450 5,665,962 0 0 0.00% 0
24.09.12 16,370 1,340 4,160,266 0 0 0.00% 0
24.09.11 16,560 190 2,000,596 0 0 0.00% 0
24.09.10 16,800 240 1,553,133 0 0 0.00% 0
24.09.09 16,570 230 1,807,712 0 0 0.00% 0
24.09.06 16,620 50 2,086,684 0 0 0.00% 0
24.09.05 17,200 580 3,047,436 0 0 0.00% 0
24.09.04 17,650 450 3,821,933 0 0 0.00% 0
24.09.03 17,890 240 2,119,577 0 0 0.00% 0
24.09.02 18,100 210 1,942,184 0 0 0.00% 0
24.08.30 17,750 350 3,796,037 0 0 0.00% 0
24.08.29 18,480 730 4,618,276 0 0 0.00% 0
24.08.28 17,860 620 8,734,727 0 0 0.00% 0
24.08.27 17,430 430 2,760,531 0 0 0.00% 0
24.08.26 18,010 580 3,192,036 0 0 0.00% 0
24.08.23 17,760 250 2,128,404 0 0 0.00% 0
24.08.22 18,040 280 1,811,326 0 0 0.00% 0
24.08.21 17,970 70 2,213,846 0 0 0.00% 0
24.08.20 18,230 260 2,934,611 0 0 0.00% 0
24.08.19 18,750 520 3,127,746 0 0 0.00% 0
24.08.16 18,170 580 4,108,122 0 0 0.00% 0
24.08.14 18,150 20 1,923,090 0 0 0.00% 0
24.08.13 18,340 190 3,009,516 0 0 0.00% 0
24.08.12 17,690 650 3,302,089 0 0 0.00% 0
24.08.09 17,540 150 2,747,183 0 0 0.00% 0
24.08.08 16,850 690 6,843,382 0 0 0.00% 0
24.08.07 16,870 20 3,697,591 0 0 0.00% 0
24.08.06 15,860 1,010 7,630,829 0 0 0.00% 0
24.08.05 17,690 1,830 8,304,573 0 0 0.00% 0
24.08.02 18,710 1,020 6,255,851 0 0 0.00% 0
24.08.01 18,830 120 3,161,540 0 0 0.00% 0
24.07.31 18,560 270 14,127,209 0 0 0.00% 0
24.07.30 18,530 30 5,069,866 0 0 0.00% 0
24.07.29 18,870 340 5,456,799 0 0 0.00% 0
24.07.26 18,930 60 5,398,283 0 0 0.00% 0
24.07.25 19,820 890 8,960,176 0 0 0.00% 0
24.07.24 19,880 60 6,131,277 0 0 0.00% 0
24.07.23 20,200 320 9,592,202 0 0 0.00% 0
24.07.22 20,200 0 9,780,093 0 0 0.00% 0
24.07.19 21,000 800 14,689,816 0 0 0.00% 0
24.07.18 21,250 250 62,657,820 0 0 0.00% 0
24.07.17 21,000 250 28,394,092 0 0 0.00% 0
24.07.16 21,600 600 11,713,173 0 0 0.00% 0
24.07.15 20,900 700 13,517,474 0 0 0.00% 0
24.07.12 21,850 950 25,605,842 0 0 0.00% 0
24.07.11 21,850 0 9,546,620 0 0 0.00% 0
24.07.10 22,250 400 10,650,411 0 0 0.00% 0
24.07.09 21,000 1,250 27,333,314 0 0 0.00% 0
24.07.08 19,540 1,460 16,923,274 0 0 0.00% 0
24.07.05 19,450 90 3,599,905 0 0 0.00% 0
24.07.04 19,260 190 3,000,206 0 0 0.00% 0
24.07.03 19,330 70 3,149,071 0 0 0.00% 0
24.07.02 19,950 620 4,935,047 0 0 0.00% 0
24.07.01 20,100 150 3,243,017 0 0 0.00% 0
24.06.28 19,890 210 4,329,502 0 0 0.00% 0
24.06.27 20,400 510 7,886,506 0 0 0.00% 0
24.06.26 20,500 100 3,886,404 0 0 0.00% 0
24.06.25 20,800 300 4,284,769 0 0 0.00% 0
24.06.24 20,900 100 5,040,619 0 0 0.00% 0
24.06.21 20,850 50 6,286,203 0 0 0.00% 0
24.06.20 21,150 300 8,081,936 0 0 0.00% 0
24.06.19 19,720 1,430 22,244,919 0 0 0.00% 0
24.06.18 19,680 40 5,894,267 0 0 0.00% 0
24.06.17 19,660 20 3,728,125 0 0 0.00% 0
24.06.14 19,520 140 7,892,082 0 0 0.00% 0
24.06.13 20,000 480 8,061,014 0 0 0.00% 0
24.06.12 19,160 840 12,831,962 0 0 0.00% 0
24.06.11 19,450 290 7,617,136 0 0 0.00% 0
24.06.10 19,170 280 8,608,135 0 0 0.00% 0
24.06.07 19,120 50 9,451,830 0 0 0.00% 0
24.06.05 19,200 80 10,973,328 0 0 0.00% 0
24.06.04 20,750 1,550 21,890,111 0 0 0.00% 0
24.06.03 20,800 50 10,651,117 0 0 0.00% 0
24.05.31 20,600 200 22,921,531 0 0 0.00% 0
24.05.30 20,950 350 13,545,676 0 0 0.00% 0
24.05.29 21,800 850 23,447,035 0 0 0.00% 0
24.05.28 21,300 500 39,789,484 0 0 0.00% 0
24.05.27 18,260 3,040 68,079,099 0 0 0.00% 0
24.05.24 18,120 140 4,569,657 0 0 0.00% 0
24.05.23 18,060 60 4,857,020 0 0 0.00% 0
24.05.22 17,710 350 7,280,954 0 0 0.00% 0
24.05.21 17,800 90 2,620,744 0 0 0.00% 0
24.05.20 18,050 250 4,023,235 0 0 0.00% 0
24.05.17 18,100 50 4,223,895 0 0 0.00% 0
24.05.16 17,670 430 6,821,981 0 0 0.00% 0
24.05.14 17,700 30 2,667,902 0 0 0.00% 0
24.05.13 17,330 370 3,805,382 0 0 0.00% 0
24.05.10 17,640 310 3,411,949 0 0 0.00% 0
24.05.09 17,350 290 5,571,891 0 0 0.00% 0
24.05.08 17,080 270 4,152,444 0 0 0.00% 0
24.05.07 16,550 530 4,871,975 0 0 0.00% 0
24.05.03 16,500 50 2,721,692 0 0 0.00% 0
24.05.02 16,800 300 3,040,094 0 0 0.00% 0
24.04.30 16,790 10 3,308,205 0 0 0.00% 0
24.04.29 16,210 580 4,261,955 0 0 0.00% 0
24.04.26 15,860 350 2,550,879 0 0 0.00% 0
24.04.25 15,770 90 4,146,879 0 0 0.00% 0
24.04.24 15,540 230 2,228,481 0 0 0.00% 0
24.04.23 15,730 190 2,231,926 0 0 0.00% 0
24.04.22 14,690 1,040 4,326,238 0 0 0.00% 0
24.04.19 14,900 210 2,605,202 0 0 0.00% 0
24.04.18 14,320 580 2,881,552 0 0 0.00% 0
24.04.17 14,600 280 2,666,140 0 0 0.00% 0
24.04.16 15,120 520 3,616,790 0 0 0.00% 0
24.04.15 15,310 190 2,053,261 0 0 0.00% 0
24.04.12 15,120 190 3,301,918 0 0 0.00% 0
24.04.11 16,250 1,130 9,042,697 0 0 0.00% 0
24.04.09 16,550 300 2,260,399 0 0 0.00% 0
24.04.08 16,980 430 2,262,189 0 0 0.00% 0
24.04.05 16,810 170 2,695,661 0 0 0.00% 0
24.04.04 16,500 310 2,381,542 0 0 0.00% 0
24.04.03 16,780 280 2,436,508 0 0 0.00% 0
24.04.02 17,270 490 5,046,191 0 0 0.00% 0
24.04.01 17,220 50 2,122,736 0 0 0.00% 0
24.03.29 17,520 300 2,496,303 0 0 0.00% 0
24.03.28 17,480 40 4,788,847 0 0 0.00% 0
24.03.27 17,210 270 3,819,758 0 0 0.00% 0
24.03.26 17,300 90 4,117,020 0 0 0.00% 0
24.03.25 17,890 590 4,566,192 0 0 0.00% 0
24.03.22 18,070 180 3,647,429 0 0 0.00% 0
24.03.21 17,740 330 5,081,960 0 0 0.00% 0
24.03.20 17,840 100 6,645,031 0 0 0.00% 0
24.03.19 17,860 20 12,595,925 0 0 0.00% 0
24.03.18 17,980 120 3,958,619 0 0 0.00% 0
24.03.15 18,230 250 8,380,558 0 0 0.00% 0
24.03.14 17,480 750 18,134,164 0 0 0.00% 0
24.03.13 17,030 450 13,979,593 0 0 0.00% 0
24.03.12 16,720 310 8,005,476 0 0 0.00% 0
24.03.11 15,860 860 22,237,338 0 0 0.00% 0
24.03.08 15,580 280 2,050,849 0 0 0.00% 0
24.03.07 15,630 50 1,389,494 0 0 0.00% 0
24.03.06 15,460 170 1,726,846 0 0 0.00% 0
24.03.05 15,770 310 2,285,577 0 0 0.00% 0
24.03.04 16,240 470 3,077,895 0 0 0.00% 0
24.02.29 16,140 100 2,011,548 0 0 0.00% 0
24.02.28 15,960 180 1,651,453 0 0 0.00% 0
24.02.27 16,130 170 2,096,152 0 0 0.00% 0
24.02.26 16,350 220 2,226,932 0 0 0.00% 0
24.02.23 16,300 50 3,951,451 0 0 0.00% 0
24.02.22 15,970 330 6,147,060 0 0 0.00% 0
24.02.21 15,540 430 4,408,730 0 0 0.00% 0
24.02.20 15,630 90 1,814,603 0 0 0.00% 0
24.02.19 15,370 260 2,046,306 0 0 0.00% 0
24.02.16 15,390 20 1,424,976 0 0 0.00% 0
24.02.15 15,360 30 1,505,699 0 0 0.00% 0
24.02.14 15,620 260 1,533,930 0 0 0.00% 0
24.02.13 15,620 0 1,592,473 0 0 0.00% 0
24.02.08 15,240 380 2,371,318 0 0 0.00% 0
24.02.07 15,320 80 1,658,333 0 0 0.00% 0
24.02.06 15,370 50 1,389,426 0 0 0.00% 0
24.02.05 16,000 630 3,284,087 0 0 0.00% 0
24.02.02 15,380 620 5,789,819 0 0 0.00% 0
24.02.01 15,440 60 1,916,939 0 0 0.00% 0
24.01.31 15,030 410 3,503,854 0 0 0.00% 0
24.01.30 15,320 290 1,853,909 0 0 0.00% 0
24.01.29 15,170 150 2,290,589 0 0 0.00% 0
24.01.26 14,870 300 2,106,644 0 0 0.00% 0
24.01.25 14,860 10 2,879,106 0 0 0.00% 0
24.01.24 15,000 140 1,190,789 0 0 0.00% 0
24.01.23 15,010 10 1,232,607 0 0 0.00% 0
24.01.22 15,130 120 1,265,214 0 0 0.00% 0
24.01.19 14,780 350 1,609,344 0 0 0.00% 0
24.01.18 14,570 210 1,919,598 0 0 0.00% 0
24.01.17 15,230 660 2,885,816 0 0 0.00% 0
24.01.16 15,320 90 1,515,262 0 0 0.00% 0
24.01.15 15,060 260 1,294,126 0 0 0.00% 0
24.01.12 15,150 90 1,678,123 0 0 0.00% 0
24.01.11 15,190 40 1,691,868 0 0 0.00% 0
24.01.10 15,580 390 2,315,248 0 0 0.00% 0
24.01.09 15,560 20 1,249,784 0 0 0.00% 0
24.01.08 15,560 0 1,560,717 0 0 0.00% 0
24.01.05 15,570 10 1,525,757 0 0 0.00% 0
24.01.04 15,600 30 1,494,285 0 0 0.00% 0
24.01.03 16,010 410 2,165,713 0 0 0.00% 0
24.01.02 15,900 110 2,079,965 0 0 0.00% 0
23.12.28 15,640 260 2,309,145 0 0 0.00% 0
23.12.27 15,420 220 1,548,663 0 0 0.00% 0
23.12.26 15,510 90 2,046,388 0 0 0.00% 0
23.12.22 15,550 40 1,648,855 0 0 0.00% 0
23.12.21 15,910 360 2,498,917 0 0 0.00% 0
23.12.20 15,680 230 2,236,547 0 0 0.00% 0
23.12.19 15,750 70 1,544,420 0 0 0.00% 0
23.12.18 15,910 160 1,425,437 0 0 0.00% 0
23.12.15 15,840 70 2,116,032 0 0 0.00% 0
23.12.14 15,450 390 2,685,778 0 0 0.00% 0
23.12.13 15,800 350 1,812,683 0 0 0.00% 0
23.12.12 15,510 290 2,254,283 0 0 0.00% 0
23.12.11 15,720 210 2,575,932 0 0 0.00% 0
23.12.08 15,890 170 1,731,660 0 0 0.00% 0
23.12.07 15,950 60 2,099,046 0 0 0.00% 0
23.12.06 15,900 50 3,570,644 0 0 0.00% 0
23.12.05 15,610 290 4,662,503 0 0 0.00% 0
23.12.04 15,270 340 3,060,542 0 0 0.00% 0
23.12.01 15,800 530 2,234,290 0 0 0.00% 0
23.11.30 15,070 730 3,307,006 0 0 0.00% 0
23.11.29 15,260 190 1,764,754 0 0 0.00% 0
23.11.28 14,960 300 2,611,056 0 0 0.00% 0
23.11.27 15,020 60 1,640,060 0 0 0.00% 0
23.11.24 14,940 80 1,677,368 0 0 0.00% 0
23.11.23 14,610 330 2,992,130 0 0 0.00% 0
23.11.22 14,690 80 1,672,332 0 0 0.00% 0
23.11.21 14,680 10 1,985,758 0 0 0.00% 0
23.11.20 14,390 290 1,687,355 0 0 0.00% 0
23.11.17 14,600 210 1,369,264 0 0 0.00% 0
23.11.16 14,660 40 1,457,555 0 0 0.00% 0
23.11.15 14,210 450 2,525,002 0 0 0.00% 0
23.11.14 13,720 490 1,795,084 0 0 0.00% 0
23.11.13 13,840 120 1,677,008 0 0 0.00% 0
23.11.10 14,110 270 1,607,125 0 0 0.00% 0
23.11.09 14,550 440 3,410,816 0 0 0.00% 0
23.11.08 14,580 30 2,260,319 0 0 0.00% 0
23.11.07 15,000 420 3,564,588 0 0 0.00% 0
23.11.06 13,980 1,020 5,163,494 0 0 0.00% 0
23.11.03 13,910 70 2,381,413 0 0 0.00% 0
23.11.02 13,460 450 2,806,971 0 0 0.00% 0
23.11.01 13,420 40 1,649,022 0 0 0.00% 0
23.10.31 13,780 360 2,767,937 0 0 0.00% 0
23.10.30 13,580 200 1,944,757 0 0 0.00% 0
23.10.27 13,630 50 2,090,362 0 0 0.00% 0
23.10.26 14,060 430 2,563,675 0 0 0.00% 0
23.10.25 14,050 10 1,709,887 0 0 0.00% 0
23.10.24 13,860 190 2,698,605 0 0 0.00% 0
23.10.23 13,830 30 2,129,767 0 0 0.00% 0
23.10.20 14,030 200 2,987,293 0 0 0.00% 0
23.10.19 14,420 390 3,053,905 0 0 0.00% 0
23.10.18 14,270 150 2,307,271 0 0 0.00% 0
23.10.17 14,290 20 3,390,307 0 0 0.00% 0
23.10.16 14,530 240 3,604,716 0 0 0.00% 0
23.10.13 15,130 600 7,742,181 0 0 0.00% 0
23.10.12 15,210 80 3,986,322 0 0 0.00% 0
23.10.11 14,800 410 3,126,796 0 0 0.00% 0
23.10.10 15,440 640 6,424,658 0 0 0.00% 0
23.10.06 15,530 90 2,170,227 0 0 0.00% 0
23.10.05 15,770 240 2,979,800 0 0 0.00% 0
23.10.04 16,430 660 4,207,359 0 0 0.00% 0
23.09.27 16,330 100 2,121,602 0 0 0.00% 0
23.09.26 16,550 220 2,970,997 0 0 0.00% 0
23.09.25 16,670 120 2,871,281 0 0 0.00% 0
23.09.22 16,840 170 3,497,424 0 0 0.00% 0
23.09.21 17,060 220 4,301,126 0 0 0.00% 0
23.09.20 17,900 840 6,731,722 0 0 0.00% 0
23.09.19 17,020 880 16,967,828 0 0 0.00% 0
23.09.18 17,170 150 2,115,987 0 0 0.00% 0
23.09.15 17,020 150 2,842,705 0 0 0.00% 0
23.09.14 16,910 110 2,476,073 0 0 0.00% 0
23.09.13 16,770 140 2,951,934 0 0 0.00% 0
23.09.12 17,220 450 4,046,388 0 0 0.00% 0
23.09.11 16,850 370 7,962,017 0 0 0.00% 0
23.09.08 16,660 190 2,629,410 0 0 0.00% 0
23.09.07 16,610 50 3,099,193 0 0 0.00% 0
23.09.06 16,970 360 4,085,174 0 0 0.00% 0
23.09.05 17,190 220 3,588,016 0 0 0.00% 0
23.09.04 17,470 280 4,130,235 0 0 0.00% 0
23.09.01 18,220 750 9,081,651 0 0 0.00% 0
23.08.31 17,750 470 17,329,781 0 0 0.00% 0
23.08.30 17,360 390 5,831,957 0 0 0.00% 0
23.08.29 17,170 190 3,464,954 0 0 0.00% 0
23.08.28 16,700 470 5,601,857 0 0 0.00% 0
23.08.25 16,570 130 2,334,800 0 0 0.00% 0
23.08.24 16,380 190 3,046,959 0 0 0.00% 0
23.08.23 15,990 390 5,000,118 0 0 0.00% 0
23.08.22 16,020 30 2,275,374 0 0 0.00% 0
23.08.21 16,020 0 2,024,339 0 0 0.00% 0
23.08.18 16,250 230 2,681,819 0 0 0.00% 0
23.08.17 16,310 60 3,537,420 0 0 0.00% 0
23.08.16 16,610 300 2,867,974 0 0 0.00% 0
23.08.14 16,930 320 3,183,078 0 0 0.00% 0
23.08.11 16,880 50 2,116,411 0 0 0.00% 0
23.08.10 17,000 120 2,384,624 0 0 0.00% 0
23.08.09 16,760 240 2,655,911 0 0 0.00% 0
23.08.08 16,800 40 2,850,090 0 0 0.00% 0
23.08.07 16,920 120 3,649,558 0 0 0.00% 0
23.08.04 16,970 50 3,624,223 0 0 0.00% 0
23.08.03 17,690 720 6,858,691 0 0 0.00% 0
23.08.02 17,500 190 10,842,920 0 0 0.00% 0
23.08.01 17,490 10 3,654,279 0 0 0.00% 0
23.07.31 17,480 10 5,711,480 0 0 0.00% 0
23.07.28 16,860 620 4,640,521 0 0 0.00% 0
23.07.27 16,720 140 4,632,714 0 0 0.00% 0
23.07.26 17,710 990 7,896,078 0 0 0.00% 0
23.07.25 17,280 430 5,624,327 0 0 0.00% 0
23.07.24 17,370 90 4,040,975 0 0 0.00% 0
23.07.21 17,570 200 3,017,341 0 0 0.00% 0
23.07.20 17,670 100 2,807,232 0 0 0.00% 0
23.07.19 17,350 320 4,037,795 0 0 0.00% 0
23.07.18 17,600 250 4,718,172 0 0 0.00% 0
23.07.17 17,890 290 5,034,560 0 0 0.00% 0
23.07.14 19,060 1,170 12,524,723 0 0 0.00% 0
23.07.13 18,390 670 8,727,678 0 0 0.00% 0
23.07.12 18,850 460 7,284,892 0 0 0.00% 0
23.07.11 17,730 1,120 12,291,254 0 0 0.00% 0
23.07.10 17,400 330 4,154,825 0 0 0.00% 0
23.07.07 17,400 0 3,670,941 0 0 0.00% 0
23.07.06 17,740 340 4,373,698 0 0 0.00% 0
23.07.05 17,920 180 4,103,151 0 0 0.00% 0
23.07.04 18,100 180 3,503,294 0 0 0.00% 0
23.07.03 18,110 10 3,249,589 0 0 0.00% 0
23.06.30 17,750 360 3,372,384 0 0 0.00% 0
23.06.29 18,000 250 3,364,128 0 0 0.00% 0
23.06.28 18,230 230 3,420,060 0 0 0.00% 0
23.06.27 17,790 440 4,954,774 0 0 0.00% 0
23.06.26 18,110 320 5,080,626 0 0 0.00% 0
23.06.23 18,010 100 5,448,584 0 0 0.00% 0
23.06.22 19,270 1,260 13,259,389 0 0 0.00% 0
23.06.21 19,270 0 7,340,411 0 0 0.00% 0
23.06.20 19,280 10 15,011,694 0 0 0.00% 0
23.06.19 19,270 10 6,090,996 0 0 0.00% 0
23.06.16 18,750 520 9,148,307 0 0 0.00% 0
23.06.15 18,750 0 6,208,573 0 0 0.00% 0
23.06.14 18,870 120 6,812,235 0 0 0.00% 0
23.06.13 18,440 430 11,484,104 0 0 0.00% 0
23.06.12 18,970 530 13,797,950 0 0 0.00% 0
23.06.09 17,910 1,060 21,581,390 0 0 0.00% 0
23.06.08 17,400 510 8,282,062 0 0 0.00% 0
23.06.07 16,950 450 6,577,846 0 0 0.00% 0
23.06.05 16,440 510 5,035,715 0 0 0.00% 0
23.06.02 16,200 240 3,311,312 0 0 0.00% 0
23.06.01 16,080 120 3,502,248 0 0 0.00% 0
23.05.31 16,060 20 4,725,071 0 0 0.00% 0
23.05.30 16,000 60 2,970,456 0 0 0.00% 0
23.05.26 16,160 160 2,635,702 0 0 0.00% 0
23.05.25 16,370 210 2,790,010 0 0 0.00% 0
23.05.24 16,410 40 2,843,223 0 0 0.00% 0
23.05.23 16,380 30 2,605,865 0 0 0.00% 0
23.05.22 16,050 330 5,824,108 0 0 0.00% 0
23.05.19 15,780 270 3,632,268 0 0 0.00% 0
23.05.18 15,770 10 3,075,481 0 0 0.00% 0
23.05.17 15,820 50 3,622,319 0 0 0.00% 0
23.05.16 15,380 440 6,042,827 0 0 0.00% 0
23.05.15 15,140 240 3,504,127 0 0 0.00% 0
23.05.12 15,330 190 3,458,667 0 0 0.00% 0
23.05.11 15,360 30 3,628,108 0 0 0.00% 0
23.05.10 15,540 180 3,818,521 0 0 0.00% 0
23.05.09 15,810 270 3,829,631 0 0 0.00% 0
23.05.08 15,810 0 3,504,990 0 0 0.00% 0
23.05.04 15,570 240 6,598,196 0 0 0.00% 0
23.05.03 16,130 560 7,823,638 0 0 0.00% 0
23.05.02 16,690 560 8,344,751 0 0 0.00% 0
23.04.28 16,930 240 7,009,983 0 0 0.00% 0
23.04.27 17,100 170 6,452,458 0 0 0.00% 0
23.04.26 18,100 1,000 9,026,187 0 0 0.00% 0
23.04.25 18,080 20 8,813,044 0 0 0.00% 0
23.04.24 18,410 330 5,797,669 0 0 0.00% 0
23.04.21 18,370 40 5,908,863 0 0 0.00% 0
23.04.20 18,540 230 6,949,847 0 0 0.00% 0
23.04.19 18,640 100 7,543,010 0 0 0.00% 0
23.04.18 19,300 660 10,749,505 0 0 0.00% 0
23.04.17 18,080 1,220 23,132,044 0 0 0.00% 0
23.04.14 17,860 220 7,428,768 0 0 0.00% 0
23.04.13 17,700 160 6,273,954 0 0 0.00% 0
23.04.12 16,970 730 12,695,009 0 0 0.00% 0
23.04.11 16,750 220 5,060,950 0 0 0.00% 0
23.04.10 16,830 80 4,964,282 0 0 0.00% 0
23.04.07 17,050 220 3,970,345 0 0 0.00% 0
23.04.06 16,980 70 5,805,972 0 0 0.00% 0
23.04.05 17,280 300 6,794,959 0 0 0.00% 0
23.04.04 17,060 220 5,933,433 0 0 0.00% 0
23.04.03 17,000 60 5,945,925 0 0 0.00% 0
23.03.31 16,350 650 10,562,767 0 0 0.00% 0
23.03.30 16,650 300 5,975,408 0 0 0.00% 0
23.03.29 16,100 550 7,416,697 0 0 0.00% 0
23.03.28 15,950 150 3,703,005 0 0 0.00% 0
23.03.27 16,300 350 4,771,087 0 0 0.00% 0
23.03.24 16,130 170 6,461,843 0 0 0.00% 0
23.03.23 16,510 380 5,667,721 0 0 0.00% 0
23.03.22 16,750 240 4,599,095 0 0 0.00% 0
23.03.21 17,020 270 4,023,304 0 0 0.00% 0
23.03.20 17,090 70 4,140,458 0 0 0.00% 0
23.03.17 17,360 270 4,345,696 0 0 0.00% 0
23.03.16 17,690 330 4,937,915 0 0 0.00% 0
23.03.15 16,780 910 8,674,717 0 0 0.00% 0
23.03.14 17,810 1,030 8,558,023 0 0 0.00% 0
23.03.13 17,890 80 6,862,703 0 0 0.00% 0
23.03.10 18,140 250 10,104,139 0 0 0.00% 0
23.03.09 17,130 1,010 25,460,159 0 0 0.00% 0
23.03.08 16,840 290 8,652,887 0 0 0.00% 0
23.03.07 16,890 50 3,980,809 0 0 0.00% 0
23.03.06 16,720 170 5,128,988 0 0 0.00% 0
23.03.03 16,580 140 5,480,791 0 0 0.00% 0
23.03.02 16,260 320 5,365,128 0 0 0.00% 0
23.02.28 16,260 0 3,730,485 0 0 0.00% 0
23.02.27 16,320 60 2,608,572 0 0 0.00% 0
23.02.24 16,330 10 4,252,053 0 0 0.00% 0
23.02.23 16,230 100 3,404,946 0 0 0.00% 0
23.02.22 16,200 30 4,525,078 0 0 0.00% 0
23.02.21 15,720 480 5,081,256 0 0 0.00% 0
23.02.20 15,470 250 2,871,906 0 0 0.00% 0
23.02.17 15,470 0 2,247,273 0 0 0.00% 0
23.02.16 15,320 150 2,635,521 0 0 0.00% 0
23.02.15 15,960 640 4,564,771 0 0 0.00% 0
23.02.14 15,720 240 2,742,297 0 0 0.00% 0
23.02.13 15,650 70 2,587,179 0 0 0.00% 0
23.02.10 15,880 230 3,220,703 0 0 0.00% 0
23.02.09 16,090 210 2,324,709 0 0 0.00% 0
23.02.08 15,710 380 3,652,199 0 0 0.00% 0
23.02.06 16,500 660 4,738,949 0 0 0.00% 0
23.02.03 16,600 100 2,634,455 0 0 0.00% 0
23.02.02 16,530 70 3,108,941 0 0 0.00% 0
23.02.01 16,700 170 3,262,092 0 0 0.00% 0
23.01.31 16,610 90 3,538,589 0 0 0.00% 0
23.01.30 16,590 20 3,735,804 0 0 0.00% 0
23.01.27 16,280 310 4,991,147 0 0 0.00% 0
23.01.25 16,250 140 3,300,725 0 0 0.00% 0
23.01.20 16,250 150 2,108,912 0 0 0.00% 0
23.01.19 16,100 100 2,731,748 0 0 0.00% 0
23.01.18 16,000 300 3,162,026 0 0 0.00% 0
23.01.17 16,300 200 3,098,591 0 0 0.00% 0
23.01.16 16,500 650 8,834,739 0 0 0.00% 0
23.01.13 17,150 250 5,199,400 0 0 0.00% 0
23.01.12 16,900 500 7,585,935 0 0 0.00% 0
23.01.11 16,400 0 3,744,965 0 0 0.00% 0
23.01.10 16,400 150 6,079,252 0 0 0.00% 0
23.01.09 16,250 750 5,007,477 0 0 0.00% 0
23.01.06 15,500 350 3,520,392 0 0 0.00% 0
23.01.05 15,150 200 2,824,340 0 0 0.00% 0
23.01.04 15,350 250 2,774,250 0 0 0.00% 0
23.01.03 15,100 150 2,882,312 0 0 0.00% 0
23.01.02 15,250 150 2,055,671 0 0 0.00% 0
22.12.29 15,400 300 4,185,941 0 0 0.00% 0
22.12.28 15,700 850 7,173,101 0 0 0.00% 0
22.12.27 14,850 50 4,755,935 0 0 0.00% 0
22.12.26 14,800 200 2,643,007 0 0 0.00% 0
22.12.23 15,000 650 4,741,720 0 0 0.00% 0
22.12.22 15,650 200 1,825,069 0 0 0.00% 0
22.12.21 15,450 50 1,821,977 0 0 0.00% 0
22.12.20 15,500 50 2,608,459 0 0 0.00% 0
22.12.19 15,550 650 3,198,517 0 0 0.00% 0
22.12.16 16,200 400 3,523,031 0 0 0.00% 0
22.12.15 16,600 250 7,259,840 0 0 0.00% 0
22.12.14 16,350 300 2,971,007 0 0 0.00% 0
22.12.13 16,050 0 5,146,930 0 0 0.00% 0
22.12.12 16,050 50 2,525,210 0 0 0.00% 0
22.12.09 16,000 50 2,354,866 0 0 0.00% 0
22.12.08 15,950 0 4,343,309 0 0 0.00% 0
22.12.07 15,950 50 2,371,499 0 0 0.00% 0
22.12.06 15,900 250 2,622,275 0 0 0.00% 0
22.12.05 16,150 0 3,201,044 0 0 0.00% 0
22.12.02 16,150 600 3,972,630 0 0 0.00% 0
22.12.01 16,750 0 2,790,804 0 0 0.00% 0
22.11.30 16,750 150 3,419,935 0 0 0.00% 0
22.11.29 16,600 50 2,073,572 0 0 0.00% 0
22.11.28 16,550 400 3,299,209 0 0 0.00% 0
22.11.25 16,950 200 3,817,941 0 0 0.00% 0
22.11.24 17,150 250 3,324,916 0 0 0.00% 0
22.11.23 16,900 50 3,257,156 0 0 0.00% 0
22.11.22 16,850 400 4,999,521 0 0 0.00% 0
22.11.21 16,450 150 3,476,157 0 0 0.00% 0
22.11.18 16,300 50 5,738,679 0 0 0.00% 0
22.11.17 16,350 900 7,979,032 0 0 0.00% 0
22.11.16 17,250 300 7,407,932 0 0 0.00% 0
22.11.15 16,950 50 4,690,274 0 0 0.00% 0
22.11.14 16,900 400 11,611,161 0 0 0.00% 0
22.11.11 16,500 650 7,965,255 0 0 0.00% 0
22.11.10 15,850 100 11,015,018 0 0 0.00% 0
22.11.09 15,950 350 6,887,616 0 0 0.00% 0
22.11.08 15,600 200 5,850,774 0 0 0.00% 0
22.11.07 15,400 500 9,139,897 0 0 0.00% 0
22.11.04 14,900 50 5,788,652 0 0 0.00% 0
22.11.03 14,950 550 19,890,236 0 0 0.00% 0
22.11.02 14,400 1,450 20,279,801 0 0 0.00% 0
22.11.01 15,850 2,600 50,186,813 0 0 0.00% 0
22.10.31 13,250 350 4,839,931 0 0 0.00% 0
22.10.28 13,600 200 4,035,580 0 0 0.00% 0
22.10.27 13,400 450 4,645,660 0 0 0.00% 0
22.10.26 12,950 0 5,972,837 0 0 0.00% 0
22.10.25 12,950 650 7,667,300 0 0 0.00% 0
22.10.24 13,600 300 3,951,589 0 0 0.00% 0
22.10.21 13,300 750 5,746,289 0 0 0.00% 0
22.10.20 14,050 700 12,749,283 0 0 0.00% 0
22.10.19 13,350 150 4,351,355 0 0 0.00% 0
22.10.18 13,500 250 3,732,353 0 0 0.00% 0
22.10.17 13,250 150 3,638,614 0 0 0.00% 0
22.10.14 13,100 500 4,981,767 0 0 0.00% 0
22.10.13 12,600 1,000 8,495,686 0 0 0.00% 0
22.10.12 13,600 100 4,229,805 0 0 0.00% 0
22.10.11 13,500 1,050 6,229,330 0 0 0.00% 0
22.10.07 14,550 250 3,196,493 0 0 0.00% 0
22.10.06 14,800 550 3,523,594 0 0 0.00% 0
22.10.05 14,250 700 5,982,745 0 0 0.00% 0
22.10.04 14,950 700 4,214,728 0 0 0.00% 0
22.09.30 14,250 50 7,095,899 0 0 0.00% 0
22.09.29 14,300 400 6,781,006 0 0 0.00% 0
22.09.28 14,700 900 9,314,852 0 0 0.00% 0
22.09.27 15,600 100 6,867,788 0 0 0.00% 0
22.09.26 15,500 1,400 9,796,673 0 0 0.00% 0
22.09.23 16,900 400 4,826,991 0 0 0.00% 0
22.09.22 17,300 50 3,991,641 0 0 0.00% 0
22.09.21 17,250 100 3,948,430 0 0 0.00% 0
22.09.20 17,350 550 4,510,077 0 0 0.00% 0
22.09.19 16,800 800 6,541,172 0 0 0.00% 0
22.09.16 17,600 150 4,721,699 0 0 0.00% 0
22.09.15 17,750 250 7,263,129 0 0 0.00% 0
22.09.14 17,500 400 6,230,561 0 0 0.00% 0
22.09.13 17,900 100 5,112,500 0 0 0.00% 0
22.09.08 17,800 300 6,224,734 0 0 0.00% 0
22.09.07 18,100 1,000 10,575,237 0 0 0.00% 0
22.09.06 19,100 200 4,387,576 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.24 18:58 더보기 >