코오롱인더

(120110)    I    코스피 화학 다이아몬드클럽 09.19 15:32
33,900 전일 33,800 고가 34,650 상한가 43,900 거래량
(주) 		64,330
100 0.30% 시가 34,350 저가 33,500 하한가 23,700 거래대금
(백만) 		2,184
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.09.19 33,800 100 64,330 -4,471 3,500,965 12.72% 24,018,126
24.09.13 33,750 50 27,479 19,497 3,505,436 12.74% 24,013,655
24.09.12 32,800 950 56,681 -2,574 3,485,939 12.67% 24,033,152
24.09.11 32,500 300 58,967 7,319 3,488,513 12.68% 24,030,578
24.09.10 32,450 50 34,016 4,410 3,481,194 12.65% 24,037,897
24.09.09 32,550 100 88,092 -12,521 3,476,784 12.63% 24,042,307
24.09.06 33,600 1,050 77,334 31,365 3,489,305 12.68% 24,029,786
24.09.05 33,300 300 83,071 3,457,940 3,457,940 12.57% 24,061,151
24.09.04 34,800 1,500 128,869 0 0 0.00% 0
24.09.03 34,600 200 75,125 0 0 0.00% 0
24.09.02 34,950 350 40,050 0 0 0.00% 0
24.08.30 34,800 150 34,563 0 0 0.00% 0
24.08.29 34,850 50 68,415 0 0 0.00% 0
24.08.28 35,200 350 46,322 0 0 0.00% 0
24.08.27 34,900 300 37,526 0 0 0.00% 0
24.08.26 35,450 550 71,229 0 0 0.00% 0
24.08.23 35,550 100 47,441 0 0 0.00% 0
24.08.22 35,250 300 36,374 0 0 0.00% 0
24.08.21 34,900 350 38,322 0 0 0.00% 0
24.08.20 35,250 350 66,820 0 0 0.00% 0
24.08.19 35,350 100 62,450 0 0 0.00% 0
24.08.16 35,350 0 52,081 0 0 0.00% 0
24.08.14 35,250 100 48,418 0 0 0.00% 0
24.08.13 36,300 1,050 67,213 0 0 0.00% 0
24.08.12 33,900 2,400 151,356 0 0 0.00% 0
24.08.09 34,400 500 89,105 0 0 0.00% 0
24.08.08 33,850 550 74,050 0 0 0.00% 0
24.08.07 33,450 400 72,589 0 0 0.00% 0
24.08.06 32,150 1,300 148,306 0 0 0.00% 0
24.08.05 36,000 3,850 280,480 0 0 0.00% 0
24.08.02 37,600 1,600 123,860 0 0 0.00% 0
24.08.01 37,100 500 45,133 0 0 0.00% 0
24.07.31 36,500 600 78,823 0 0 0.00% 0
24.07.30 37,000 500 83,859 0 0 0.00% 0
24.07.29 37,050 50 50,891 0 0 0.00% 0
24.07.26 36,950 100 41,850 0 0 0.00% 0
24.07.25 37,000 50 57,024 0 0 0.00% 0
24.07.24 37,450 450 69,530 0 0 0.00% 0
24.07.23 37,500 50 55,561 0 0 0.00% 0
24.07.22 38,050 550 46,842 0 0 0.00% 0
24.07.19 39,450 1,400 128,524 0 0 0.00% 0
24.07.18 38,650 800 98,828 0 0 0.00% 0
24.07.17 39,100 450 80,163 0 0 0.00% 0
24.07.16 39,450 350 56,275 0 0 0.00% 0
24.07.15 39,550 100 63,780 0 0 0.00% 0
24.07.12 38,850 700 151,245 0 0 0.00% 0
24.07.11 37,200 1,650 195,868 0 0 0.00% 0
24.07.10 37,250 50 73,269 0 0 0.00% 0
24.07.09 36,750 500 58,095 0 0 0.00% 0
24.07.08 36,400 350 63,958 0 0 0.00% 0
24.07.05 37,300 900 197,552 0 0 0.00% 0
24.07.04 37,050 250 65,284 0 0 0.00% 0
24.07.03 37,700 650 72,927 0 0 0.00% 0
24.07.02 38,600 900 50,891 0 0 0.00% 0
24.07.01 38,350 250 49,651 0 0 0.00% 0
24.06.28 37,200 1,150 97,799 0 0 0.00% 0
24.06.27 38,600 1,400 153,034 0 0 0.00% 0
24.06.26 38,800 200 40,826 0 0 0.00% 0
24.06.25 38,050 750 52,714 0 0 0.00% 0
24.06.24 39,100 1,050 108,006 0 0 0.00% 0
24.06.21 39,300 200 71,331 0 0 0.00% 0
24.06.20 38,600 700 57,486 0 0 0.00% 0
24.06.19 38,550 50 72,603 0 0 0.00% 0
24.06.18 39,350 800 124,693 0 0 0.00% 0
24.06.17 39,150 200 61,188 0 0 0.00% 0
24.06.14 39,250 100 125,059 0 0 0.00% 0
24.06.13 40,300 1,050 217,815 0 0 0.00% 0
24.06.12 40,050 250 58,829 0 0 0.00% 0
24.06.11 39,650 400 104,242 0 0 0.00% 0
24.06.10 40,350 700 111,679 0 0 0.00% 0
24.06.07 40,300 50 63,005 0 0 0.00% 0
24.06.05 40,800 500 79,839 0 0 0.00% 0
24.06.04 41,650 850 118,823 0 0 0.00% 0
24.06.03 42,050 400 67,603 0 0 0.00% 0
24.05.31 41,700 350 109,992 0 0 0.00% 0
24.05.30 41,700 0 69,942 0 0 0.00% 0
24.05.29 42,450 750 110,114 0 0 0.00% 0
24.05.28 43,100 650 92,379 0 0 0.00% 0
24.05.27 42,700 400 96,149 0 0 0.00% 0
24.05.24 43,700 1,000 119,831 0 0 0.00% 0
24.05.23 43,350 350 161,021 0 0 0.00% 0
24.05.22 42,300 1,050 367,655 0 0 0.00% 0
24.05.21 41,750 550 230,746 0 0 0.00% 0
24.05.20 40,000 1,750 401,496 0 0 0.00% 0
24.05.17 40,050 50 161,057 0 0 0.00% 0
24.05.16 40,150 100 56,440 0 0 0.00% 0
24.05.14 39,100 1,050 123,217 0 0 0.00% 0
24.05.13 39,100 0 69,134 0 0 0.00% 0
24.05.10 40,100 1,000 226,282 0 0 0.00% 0
24.05.09 40,450 350 99,307 0 0 0.00% 0
24.05.08 40,500 50 83,630 0 0 0.00% 0
24.05.07 40,300 200 74,107 0 0 0.00% 0
24.05.03 40,150 150 61,253 0 0 0.00% 0
24.05.02 40,100 50 94,802 0 0 0.00% 0
24.04.30 40,100 0 103,107 0 0 0.00% 0
24.04.29 38,100 2,000 316,120 0 0 0.00% 0
24.04.26 38,000 100 166,206 0 0 0.00% 0
24.04.25 36,550 1,450 249,568 0 0 0.00% 0
24.04.24 36,600 50 72,739 0 0 0.00% 0
24.04.23 35,750 850 86,064 0 0 0.00% 0
24.04.22 34,750 1,000 57,098 0 0 0.00% 0
24.04.19 35,100 350 65,678 0 0 0.00% 0
24.04.18 34,200 900 40,882 0 0 0.00% 0
24.04.17 34,550 350 61,434 0 0 0.00% 0
24.04.16 34,900 350 73,063 0 0 0.00% 0
24.04.15 35,100 200 68,746 0 0 0.00% 0
24.04.12 35,850 750 114,888 0 0 0.00% 0
24.04.11 36,300 450 96,626 0 0 0.00% 0
24.04.09 36,400 100 86,731 0 0 0.00% 0
24.04.08 36,850 450 87,556 0 0 0.00% 0
24.04.05 37,200 350 66,472 0 0 0.00% 0
24.04.04 36,750 450 97,791 0 0 0.00% 0
24.04.03 37,650 900 160,202 0 0 0.00% 0
24.04.02 38,100 450 76,297 0 0 0.00% 0
24.04.01 37,400 700 98,711 0 0 0.00% 0
24.03.29 38,000 600 109,247 0 0 0.00% 0
24.03.28 37,950 50 84,130 0 0 0.00% 0
24.03.27 38,100 150 77,715 0 0 0.00% 0
24.03.26 38,000 100 74,564 0 0 0.00% 0
24.03.25 37,750 250 51,678 0 0 0.00% 0
24.03.22 37,850 100 52,350 0 0 0.00% 0
24.03.21 37,550 300 96,577 0 0 0.00% 0
24.03.20 37,700 150 67,066 0 0 0.00% 0
24.03.19 38,000 300 55,006 0 0 0.00% 0
24.03.18 38,000 0 46,896 0 0 0.00% 0
24.03.15 38,050 50 73,726 0 0 0.00% 0
24.03.14 37,400 650 125,794 0 0 0.00% 0
24.03.13 37,700 300 103,834 0 0 0.00% 0
24.03.12 37,100 600 102,957 0 0 0.00% 0
24.03.11 36,750 350 75,759 0 0 0.00% 0
24.03.08 36,350 400 100,360 0 0 0.00% 0
24.03.07 36,950 600 179,734 0 0 0.00% 0
24.03.06 37,800 850 170,761 0 0 0.00% 0
24.03.05 38,550 750 167,377 0 0 0.00% 0
24.03.04 38,750 200 114,965 0 0 0.00% 0
24.02.29 40,250 1,500 274,097 0 0 0.00% 0
24.02.28 39,600 650 79,320 0 0 0.00% 0
24.02.27 40,400 800 156,942 0 0 0.00% 0
24.02.26 41,150 750 64,839 0 0 0.00% 0
24.02.23 40,450 700 160,789 0 0 0.00% 0
24.02.22 40,400 50 53,974 0 0 0.00% 0
24.02.21 40,550 150 53,775 0 0 0.00% 0
24.02.20 41,250 700 68,423 0 0 0.00% 0
24.02.19 41,100 150 63,410 0 0 0.00% 0
24.02.16 40,600 500 71,337 0 0 0.00% 0
24.02.15 40,650 50 60,032 0 0 0.00% 0
24.02.14 41,350 700 72,559 0 0 0.00% 0
24.02.13 41,650 300 73,093 0 0 0.00% 0
24.02.08 42,150 500 78,780 0 0 0.00% 0
24.02.07 41,850 300 63,146 0 0 0.00% 0
24.02.06 41,900 50 69,232 0 0 0.00% 0
24.02.05 42,050 150 99,238 0 0 0.00% 0
24.02.02 41,850 200 115,043 0 0 0.00% 0
24.02.01 40,800 1,050 132,229 0 0 0.00% 0
24.01.31 40,750 50 67,748 0 0 0.00% 0
24.01.30 40,900 150 69,112 0 0 0.00% 0
24.01.29 40,450 450 74,605 0 0 0.00% 0
24.01.26 40,750 300 54,006 0 0 0.00% 0
24.01.25 40,100 650 62,006 0 0 0.00% 0
24.01.24 40,000 100 72,312 0 0 0.00% 0
24.01.23 39,550 450 69,787 0 0 0.00% 0
24.01.22 40,200 650 97,121 0 0 0.00% 0
24.01.19 40,000 200 81,073 0 0 0.00% 0
24.01.18 40,150 150 71,034 0 0 0.00% 0
24.01.17 41,300 1,150 118,763 0 0 0.00% 0
24.01.16 41,700 400 64,954 0 0 0.00% 0
24.01.15 42,050 350 70,743 0 0 0.00% 0
24.01.12 42,400 350 50,428 0 0 0.00% 0
24.01.11 42,850 450 83,137 0 0 0.00% 0
24.01.10 43,150 300 50,125 0 0 0.00% 0
24.01.09 43,500 350 65,126 0 0 0.00% 0
24.01.08 45,050 1,550 158,807 0 0 0.00% 0
24.01.05 44,900 150 91,145 0 0 0.00% 0
24.01.04 43,500 1,400 260,488 0 0 0.00% 0
24.01.03 44,000 500 92,037 0 0 0.00% 0
24.01.02 44,500 500 85,386 0 0 0.00% 0
23.12.28 43,850 650 75,481 0 0 0.00% 0
23.12.27 45,250 1,400 135,006 0 0 0.00% 0
23.12.26 44,750 500 122,046 0 0 0.00% 0
23.12.22 45,000 250 77,332 0 0 0.00% 0
23.12.21 45,050 50 88,344 0 0 0.00% 0
23.12.20 42,850 2,200 263,454 0 0 0.00% 0
23.12.19 42,800 50 48,279 0 0 0.00% 0
23.12.18 42,700 100 68,825 0 0 0.00% 0
23.12.15 42,700 0 133,185 0 0 0.00% 0
23.12.14 42,350 350 77,757 0 0 0.00% 0
23.12.13 42,700 350 52,531 0 0 0.00% 0
23.12.12 42,050 650 59,873 0 0 0.00% 0
23.12.11 42,250 200 56,965 0 0 0.00% 0
23.12.08 41,950 300 37,915 0 0 0.00% 0
23.12.07 42,350 400 57,634 0 0 0.00% 0
23.12.06 42,300 50 73,347 0 0 0.00% 0
23.12.05 42,500 200 64,165 0 0 0.00% 0
23.12.04 43,050 550 57,783 0 0 0.00% 0
23.12.01 43,050 0 41,669 0 0 0.00% 0
23.11.30 43,150 100 75,687 0 0 0.00% 0
23.11.29 43,700 550 92,667 0 0 0.00% 0
23.11.28 43,850 150 47,510 0 0 0.00% 0
23.11.27 43,600 250 48,786 0 0 0.00% 0
23.11.24 43,450 150 32,504 0 0 0.00% 0
23.11.23 43,650 200 47,595 0 0 0.00% 0
23.11.22 44,250 600 84,698 0 0 0.00% 0
23.11.21 44,100 150 60,986 0 0 0.00% 0
23.11.20 43,750 350 66,070 0 0 0.00% 0
23.11.17 43,150 600 171,280 0 0 0.00% 0
23.11.16 42,650 600 85,793 0 0 0.00% 0
23.11.15 41,500 1,150 149,160 0 0 0.00% 0
23.11.14 40,750 750 85,040 0 0 0.00% 0
23.11.13 41,450 700 118,038 0 0 0.00% 0
23.11.10 41,750 300 172,112 0 0 0.00% 0
23.11.09 46,000 4,250 541,133 0 0 0.00% 0
23.11.08 46,400 400 52,719 0 0 0.00% 0
23.11.07 46,400 0 70,693 0 0 0.00% 0
23.11.06 45,550 850 98,152 0 0 0.00% 0
23.11.03 44,100 1,450 96,975 0 0 0.00% 0
23.11.02 44,150 50 82,598 0 0 0.00% 0
23.11.01 43,450 700 68,540 0 0 0.00% 0
23.10.31 43,900 450 71,384 0 0 0.00% 0
23.10.30 43,050 850 60,205 0 0 0.00% 0
23.10.27 41,850 1,200 104,841 0 0 0.00% 0
23.10.26 44,100 2,250 123,881 0 0 0.00% 0
23.10.25 43,600 500 63,482 0 0 0.00% 0
23.10.24 42,700 900 105,940 0 0 0.00% 0
23.10.23 42,950 250 62,481 0 0 0.00% 0
23.10.20 44,200 1,250 159,168 0 0 0.00% 0
23.10.19 45,100 900 82,666 0 0 0.00% 0
23.10.18 45,050 50 81,559 0 0 0.00% 0
23.10.17 44,550 500 88,606 0 0 0.00% 0
23.10.16 45,900 1,350 98,673 0 0 0.00% 0
23.10.13 46,350 450 53,921 0 0 0.00% 0
23.10.12 46,000 350 60,494 0 0 0.00% 0
23.10.11 45,100 900 67,998 0 0 0.00% 0
23.10.10 46,100 1,000 87,673 0 0 0.00% 0
23.10.06 45,800 300 83,834 0 0 0.00% 0
23.10.05 44,450 1,350 118,737 0 0 0.00% 0
23.10.04 45,750 1,300 108,303 0 0 0.00% 0
23.09.27 45,350 400 93,521 0 0 0.00% 0
23.09.26 45,600 250 108,807 0 0 0.00% 0
23.09.25 45,900 300 90,636 0 0 0.00% 0
23.09.22 46,650 750 153,104 0 0 0.00% 0
23.09.21 48,150 1,500 145,915 0 0 0.00% 0
23.09.20 48,900 750 74,688 0 0 0.00% 0
23.09.19 48,200 700 127,608 0 0 0.00% 0
23.09.18 48,750 550 66,882 0 0 0.00% 0
23.09.15 48,050 700 125,763 0 0 0.00% 0
23.09.14 47,600 450 82,769 0 0 0.00% 0
23.09.13 48,150 550 145,347 0 0 0.00% 0
23.09.12 48,250 100 124,544 0 0 0.00% 0
23.09.11 48,850 600 86,786 0 0 0.00% 0
23.09.08 48,550 300 71,432 0 0 0.00% 0
23.09.07 49,300 750 172,926 0 0 0.00% 0
23.09.06 50,500 1,200 118,057 0 0 0.00% 0
23.09.05 51,000 500 67,526 0 0 0.00% 0
23.09.04 49,950 1,050 100,351 0 0 0.00% 0
23.09.01 50,800 850 98,991 0 0 0.00% 0
23.08.31 51,000 200 134,786 0 0 0.00% 0
23.08.30 51,500 500 101,278 0 0 0.00% 0
23.08.29 50,700 800 145,464 0 0 0.00% 0
23.08.28 48,050 2,650 236,445 0 0 0.00% 0
23.08.25 50,100 2,050 423,010 0 0 0.00% 0
23.08.24 51,000 900 233,306 0 0 0.00% 0
23.08.23 50,700 300 122,033 0 0 0.00% 0
23.08.22 50,300 400 134,839 0 0 0.00% 0
23.08.21 50,500 200 124,631 0 0 0.00% 0
23.08.18 50,900 400 144,450 0 0 0.00% 0
23.08.17 51,400 500 220,792 0 0 0.00% 0
23.08.16 53,200 1,800 225,879 0 0 0.00% 0
23.08.14 54,700 1,500 273,046 0 0 0.00% 0
23.08.11 53,900 800 399,018 0 0 0.00% 0
23.08.10 53,900 0 397,212 0 0 0.00% 0
23.08.09 51,900 2,000 627,837 0 0 0.00% 0
23.08.08 49,950 1,950 1,153,288 0 0 0.00% 0
23.08.07 51,100 1,150 179,816 0 0 0.00% 0
23.08.04 50,600 500 135,111 0 0 0.00% 0
23.08.03 51,900 1,300 209,183 0 0 0.00% 0
23.08.02 52,100 200 235,100 0 0 0.00% 0
23.08.01 51,700 400 179,205 0 0 0.00% 0
23.07.31 49,900 1,800 428,447 0 0 0.00% 0
23.07.28 49,100 800 196,568 0 0 0.00% 0
23.07.27 50,100 1,000 392,677 0 0 0.00% 0
23.07.26 53,800 3,600 879,788 0 0 0.00% 0
23.07.25 52,400 1,400 624,881 0 0 0.00% 0
23.07.24 51,200 1,200 372,417 0 0 0.00% 0
23.07.21 51,700 500 254,550 0 0 0.00% 0
23.07.20 51,700 0 263,076 0 0 0.00% 0
23.07.19 51,300 400 237,268 0 0 0.00% 0
23.07.18 52,700 1,400 401,444 0 0 0.00% 0
23.07.17 51,800 900 328,600 0 0 0.00% 0
23.07.14 51,800 0 403,776 0 0 0.00% 0
23.07.13 53,400 1,600 511,797 0 0 0.00% 0
23.07.12 51,500 1,900 922,419 0 0 0.00% 0
23.07.11 51,200 300 427,347 0 0 0.00% 0
23.07.10 49,950 1,250 450,067 0 0 0.00% 0
23.07.07 51,700 1,750 414,725 0 0 0.00% 0
23.07.06 52,200 500 485,643 0 0 0.00% 0
23.07.05 51,700 500 378,416 0 0 0.00% 0
23.07.04 52,300 600 366,368 0 0 0.00% 0
23.07.03 49,950 2,350 569,010 0 0 0.00% 0
23.06.30 49,850 100 475,184 0 0 0.00% 0
23.06.29 51,300 1,450 546,388 0 0 0.00% 0
23.06.28 52,100 800 477,496 0 0 0.00% 0
23.06.27 52,800 700 669,656 0 0 0.00% 0
23.06.26 54,300 1,500 832,222 0 0 0.00% 0
23.06.23 55,300 1,000 1,454,549 0 0 0.00% 0
23.06.22 46,700 8,600 4,469,983 0 0 0.00% 0
23.06.21 46,850 150 254,877 0 0 0.00% 0
23.06.20 45,650 1,200 414,446 0 0 0.00% 0
23.06.19 44,150 1,500 244,915 0 0 0.00% 0
23.06.16 44,100 50 143,350 0 0 0.00% 0
23.06.15 44,700 600 163,358 0 0 0.00% 0
23.06.14 44,050 650 140,688 0 0 0.00% 0
23.06.13 44,200 150 123,611 0 0 0.00% 0
23.06.12 44,550 350 88,938 0 0 0.00% 0
23.06.09 45,050 500 198,029 0 0 0.00% 0
23.06.08 44,750 300 165,310 0 0 0.00% 0
23.06.07 44,750 0 157,104 0 0 0.00% 0
23.06.05 44,600 150 165,715 0 0 0.00% 0
23.06.02 42,650 1,950 301,652 0 0 0.00% 0
23.06.01 42,800 150 73,661 0 0 0.00% 0
23.05.31 43,650 850 119,051 0 0 0.00% 0
23.05.30 43,200 450 78,206 0 0 0.00% 0
23.05.26 43,100 100 67,423 0 0 0.00% 0
23.05.25 43,650 550 85,295 0 0 0.00% 0
23.05.24 43,900 250 87,190 0 0 0.00% 0
23.05.23 43,350 550 202,558 0 0 0.00% 0
23.05.22 42,650 700 128,712 0 0 0.00% 0
23.05.19 42,500 150 176,104 0 0 0.00% 0
23.05.18 42,250 250 96,050 0 0 0.00% 0
23.05.17 42,050 200 105,450 0 0 0.00% 0
23.05.16 42,200 150 67,131 0 0 0.00% 0
23.05.15 42,250 50 94,535 0 0 0.00% 0
23.05.12 43,500 1,250 145,480 0 0 0.00% 0
23.05.11 42,100 1,400 269,306 0 0 0.00% 0
23.05.10 42,000 100 90,512 0 0 0.00% 0
23.05.09 43,200 1,200 129,123 0 0 0.00% 0
23.05.08 42,700 500 67,502 0 0 0.00% 0
23.05.04 43,050 350 108,303 0 0 0.00% 0
23.05.03 44,000 950 75,210 0 0 0.00% 0
23.05.02 42,750 1,250 133,107 0 0 0.00% 0
23.04.28 44,150 1,400 204,402 0 0 0.00% 0
23.04.27 45,650 1,500 303,497 0 0 0.00% 0
23.04.26 43,700 1,950 332,514 0 0 0.00% 0
23.04.25 44,750 1,050 144,391 0 0 0.00% 0
23.04.24 44,850 100 101,378 0 0 0.00% 0
23.04.21 44,500 350 130,740 0 0 0.00% 0
23.04.20 45,350 850 93,615 0 0 0.00% 0
23.04.19 45,250 100 128,977 0 0 0.00% 0
23.04.18 45,400 150 200,921 0 0 0.00% 0
23.04.17 44,700 700 121,741 0 0 0.00% 0
23.04.14 44,900 100 110,339 0 0 0.00% 0
23.04.13 44,900 0 153,561 0 0 0.00% 0
23.04.12 44,300 600 185,711 0 0 0.00% 0
23.04.11 43,400 900 138,855 0 0 0.00% 0
23.04.10 43,250 150 118,201 0 0 0.00% 0
23.04.07 42,850 400 75,781 0 0 0.00% 0
23.04.06 43,850 1,000 102,982 0 0 0.00% 0
23.04.05 44,300 450 79,511 0 0 0.00% 0
23.04.04 44,200 100 143,361 0 0 0.00% 0
23.04.03 44,500 300 102,484 0 0 0.00% 0
23.03.31 43,300 1,200 275,056 0 0 0.00% 0
23.03.30 42,750 550 170,707 0 0 0.00% 0
23.03.29 41,800 950 147,004 0 0 0.00% 0
23.03.28 41,300 500 109,640 0 0 0.00% 0
23.03.27 41,900 600 156,481 0 0 0.00% 0
23.03.24 41,500 400 64,344 0 0 0.00% 0
23.03.23 42,150 650 104,864 0 0 0.00% 0
23.03.22 41,350 800 117,045 0 0 0.00% 0
23.03.21 41,050 300 86,392 0 0 0.00% 0
23.03.20 40,250 800 102,986 0 0 0.00% 0
23.03.17 40,200 50 145,861 0 0 0.00% 0
23.03.16 40,200 0 113,499 0 0 0.00% 0
23.03.15 40,600 400 188,443 0 0 0.00% 0
23.03.14 42,200 1,600 153,328 0 0 0.00% 0
23.03.13 42,000 200 104,373 0 0 0.00% 0
23.03.10 43,650 1,650 223,061 0 0 0.00% 0
23.03.09 44,050 400 105,647 0 0 0.00% 0
23.03.08 45,700 1,650 189,988 0 0 0.00% 0
23.03.07 45,750 50 112,874 0 0 0.00% 0
23.03.06 46,450 700 168,772 0 0 0.00% 0
23.03.03 45,400 1,050 119,103 0 0 0.00% 0
23.03.02 44,950 450 115,326 0 0 0.00% 0
23.02.28 45,350 400 92,747 0 0 0.00% 0
23.02.27 46,700 1,350 86,060 0 0 0.00% 0
23.02.24 47,800 1,100 98,268 0 0 0.00% 0
23.02.23 47,450 350 101,754 0 0 0.00% 0
23.02.22 48,050 600 148,109 0 0 0.00% 0
23.02.21 46,800 1,250 147,304 0 0 0.00% 0
23.02.20 47,650 850 166,755 0 0 0.00% 0
23.02.17 46,500 1,150 186,890 0 0 0.00% 0
23.02.16 44,700 1,800 134,763 0 0 0.00% 0
23.02.15 45,100 400 76,180 0 0 0.00% 0
23.02.14 45,200 100 75,498 0 0 0.00% 0
23.02.13 45,050 150 103,533 0 0 0.00% 0
23.02.10 45,700 650 97,056 0 0 0.00% 0
23.02.09 46,550 850 138,481 0 0 0.00% 0
23.02.08 45,400 1,150 132,006 0 0 0.00% 0
23.02.06 45,900 600 85,308 0 0 0.00% 0
23.02.03 45,300 600 132,064 0 0 0.00% 0
23.02.02 45,250 50 113,338 0 0 0.00% 0
23.02.01 45,550 300 77,682 0 0 0.00% 0
23.01.31 44,500 1,050 82,243 0 0 0.00% 0
23.01.30 45,000 500 89,632 0 0 0.00% 0
23.01.27 44,800 250 64,405 0 0 0.00% 0
23.01.25 44,400 200 87,377 0 0 0.00% 0
23.01.20 44,400 300 61,554 0 0 0.00% 0
23.01.19 44,100 950 81,865 0 0 0.00% 0
23.01.18 45,050 150 78,568 0 0 0.00% 0
23.01.17 44,900 350 106,599 0 0 0.00% 0
23.01.16 45,250 1,450 123,442 0 0 0.00% 0
23.01.13 43,800 550 96,343 0 0 0.00% 0
23.01.12 44,350 650 123,026 0 0 0.00% 0
23.01.11 43,700 150 78,858 0 0 0.00% 0
23.01.10 43,550 100 64,175 0 0 0.00% 0
23.01.09 43,450 750 86,578 0 0 0.00% 0
23.01.06 42,700 1,250 120,588 0 0 0.00% 0
23.01.05 41,450 100 64,307 0 0 0.00% 0
23.01.04 41,350 1,150 73,114 0 0 0.00% 0
23.01.03 40,200 150 128,327 0 0 0.00% 0
23.01.02 40,050 1,100 78,169 0 0 0.00% 0
22.12.29 41,150 1,250 112,589 0 0 0.00% 0
22.12.28 42,400 1,300 84,974 0 0 0.00% 0
22.12.27 43,700 900 112,961 0 0 0.00% 0
22.12.26 42,800 700 71,786 0 0 0.00% 0
22.12.23 42,100 1,050 94,490 0 0 0.00% 0
22.12.22 43,150 800 80,092 0 0 0.00% 0
22.12.21 42,350 200 66,424 0 0 0.00% 0
22.12.20 42,550 500 121,601 0 0 0.00% 0
22.12.19 43,050 1,000 127,267 0 0 0.00% 0
22.12.16 44,050 1,050 117,697 0 0 0.00% 0
22.12.15 45,100 400 79,164 0 0 0.00% 0
22.12.14 45,500 1,000 62,985 0 0 0.00% 0
22.12.13 44,500 150 75,648 0 0 0.00% 0
22.12.12 44,350 850 79,885 0 0 0.00% 0
22.12.09 45,200 700 106,682 0 0 0.00% 0
22.12.08 44,500 700 92,802 0 0 0.00% 0
22.12.07 43,800 650 67,264 0 0 0.00% 0
22.12.06 44,450 1,250 80,784 0 0 0.00% 0
22.12.05 45,700 100 75,640 0 0 0.00% 0
22.12.02 45,600 900 72,367 0 0 0.00% 0
22.12.01 46,500 600 107,218 0 0 0.00% 0
22.11.30 45,900 750 78,981 0 0 0.00% 0
22.11.29 45,150 450 73,363 0 0 0.00% 0
22.11.28 44,700 1,600 122,306 0 0 0.00% 0
22.11.25 46,300 200 40,501 0 0 0.00% 0
22.11.24 46,500 0 54,533 0 0 0.00% 0
22.11.23 46,500 900 85,837 0 0 0.00% 0
22.11.22 45,600 200 97,885 0 0 0.00% 0
22.11.21 45,400 650 100,400 0 0 0.00% 0
22.11.18 46,050 750 214,650 0 0 0.00% 0
22.11.17 46,800 600 117,343 0 0 0.00% 0
22.11.16 47,400 250 184,284 0 0 0.00% 0
22.11.15 47,650 550 132,561 0 0 0.00% 0
22.11.14 47,100 300 163,848 0 0 0.00% 0
22.11.11 46,800 1,050 192,233 0 0 0.00% 0
22.11.10 45,750 250 120,454 0 0 0.00% 0
22.11.09 46,000 600 136,922 0 0 0.00% 0
22.11.08 45,400 750 121,793 0 0 0.00% 0
22.11.07 46,150 1,000 123,801 0 0 0.00% 0
22.11.04 45,150 150 80,387 0 0 0.00% 0
22.11.03 45,000 700 149,487 0 0 0.00% 0
22.11.02 44,300 200 101,284 0 0 0.00% 0
22.11.01 44,100 600 70,500 0 0 0.00% 0
22.10.31 43,500 1,050 104,107 0 0 0.00% 0
22.10.28 42,450 600 89,241 0 0 0.00% 0
22.10.27 43,050 2,000 152,170 0 0 0.00% 0
22.10.26 41,050 1,000 186,562 0 0 0.00% 0
22.10.25 42,050 900 182,132 0 0 0.00% 0
22.10.24 42,950 300 87,365 0 0 0.00% 0
22.10.21 42,650 950 74,133 0 0 0.00% 0
22.10.20 43,600 1,100 81,300 0 0 0.00% 0
22.10.19 44,700 500 81,911 0 0 0.00% 0
22.10.18 45,200 1,250 84,617 0 0 0.00% 0
22.10.17 43,950 200 80,992 0 0 0.00% 0
22.10.14 43,750 1,900 104,425 0 0 0.00% 0
22.10.13 41,850 1,550 84,277 0 0 0.00% 0
22.10.12 43,400 300 85,870 0 0 0.00% 0
22.10.11 43,100 1,750 79,120 0 0 0.00% 0
22.10.07 44,850 900 118,194 0 0 0.00% 0
22.10.06 43,950 350 63,380 0 0 0.00% 0
22.10.05 43,600 550 102,383 0 0 0.00% 0
22.10.04 44,150 1,850 102,097 0 0 0.00% 0
22.09.30 42,300 450 132,765 0 0 0.00% 0
22.09.29 42,750 250 108,857 0 0 0.00% 0
22.09.28 42,500 1,950 190,955 0 0 0.00% 0
22.09.27 44,450 50 144,452 0 0 0.00% 0
22.09.26 44,400 2,600 200,105 0 0 0.00% 0
22.09.23 47,000 1,700 191,578 0 0 0.00% 0
22.09.22 48,700 1,300 204,841 0 0 0.00% 0
22.09.21 50,000 800 142,240 0 0 0.00% 0
22.09.20 50,800 100 84,053 0 0 0.00% 0
22.09.19 50,900 1,100 96,054 0 0 0.00% 0
22.09.16 52,000 2,000 166,420 0 0 0.00% 0
22.09.15 54,000 1,800 226,698 0 0 0.00% 0
22.09.14 52,200 1,800 124,678 0 0 0.00% 0
22.09.13 54,000 1,800 176,510 0 0 0.00% 0
22.09.08 52,200 800 111,701 0 0 0.00% 0
22.09.07 51,400 1,600 202,904 0 0 0.00% 0
22.09.06 53,000 2,800 223,812 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    09.20 00:41 더보기 >