두산밥캣

(241560)    I    코스피 기계 11.21 15:32
36,950 전일 37,800 고가 38,000 상한가 48,000 거래량
(주)
227,446
850 -2.25% 시가 37,950 저가 36,950 하한가 25,900 거래대금
(백만)
8,512
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 37,800 850 227,446 -12,239 36,195,485 36.11% 64,053,681
24.11.20 38,000 200 149,990 -55,522 36,207,724 36.12% 64,041,442
24.11.19 38,050 50 305,877 -45,676 36,263,246 36.17% 63,985,920
24.11.18 37,850 200 215,768 -22,303 36,308,922 36.22% 63,940,244
24.11.15 37,000 850 255,492 -21,805 36,331,225 36.24% 63,917,941
24.11.14 37,850 850 443,902 -908 36,353,030 36.26% 63,896,136
24.11.13 38,750 900 272,792 -26,817 36,353,938 36.26% 63,895,228
24.11.12 39,800 1,050 335,164 3,761 36,380,755 36.29% 63,868,411
24.11.11 39,850 50 261,677 11,752 36,376,994 36.29% 63,872,172
24.11.08 40,100 250 485,299 -21,165 36,365,242 36.27% 63,883,924
24.11.07 40,350 250 546,347 36,386,407 36,386,407 36.30% 63,862,759
24.11.06 37,800 2,550 676,685 0 0 0.00% 0
24.11.05 38,250 450 196,415 0 0 0.00% 0
24.11.04 37,900 350 181,430 0 0 0.00% 0
24.11.01 37,500 400 208,151 0 0 0.00% 0
24.10.31 38,450 950 267,624 0 0 0.00% 0
24.10.30 37,600 850 340,269 0 0 0.00% 0
24.10.29 37,850 250 655,335 0 0 0.00% 0
24.10.28 37,800 50 332,744 0 0 0.00% 0
24.10.25 39,150 1,350 440,397 0 0 0.00% 0
24.10.24 40,850 1,700 495,269 0 0 0.00% 0
24.10.23 40,500 350 357,379 0 0 0.00% 0
24.10.22 43,550 3,050 980,202 0 0 0.00% 0
24.10.21 43,000 550 876,302 0 0 0.00% 0
24.10.18 40,200 2,800 2,301,081 0 0 0.00% 0
24.10.17 39,950 250 292,098 0 0 0.00% 0
24.10.16 40,000 50 434,838 0 0 0.00% 0
24.10.15 40,500 500 561,780 0 0 0.00% 0
24.10.14 40,350 150 238,402 0 0 0.00% 0
24.10.11 40,500 150 327,308 0 0 0.00% 0
24.10.10 39,800 700 590,481 0 0 0.00% 0
24.10.08 40,850 1,050 475,972 0 0 0.00% 0
24.10.07 40,500 350 459,759 0 0 0.00% 0
24.10.04 40,100 400 373,746 0 0 0.00% 0
24.10.02 40,600 500 359,852 0 0 0.00% 0
24.09.30 41,600 1,000 332,903 0 0 0.00% 0
24.09.27 42,200 600 263,819 0 0 0.00% 0
24.09.26 41,150 1,050 333,840 0 0 0.00% 0
24.09.25 42,350 1,200 653,446 0 0 0.00% 0
24.09.24 42,000 350 584,865 0 0 0.00% 0
24.09.23 42,550 550 291,676 0 0 0.00% 0
24.09.20 41,850 700 861,718 0 0 0.00% 0
24.09.19 41,350 500 622,268 0 0 0.00% 0
24.09.13 40,850 500 332,954 0 0 0.00% 0
24.09.12 40,600 250 528,252 0 0 0.00% 0
24.09.11 40,850 250 373,459 0 0 0.00% 0
24.09.10 41,050 200 355,397 0 0 0.00% 0
24.09.09 41,250 200 338,739 0 0 0.00% 0
24.09.06 41,350 100 582,678 0 0 0.00% 0
24.09.05 41,700 350 714,495 0 0 0.00% 0
24.09.04 41,600 100 967,086 0 0 0.00% 0
24.09.03 39,900 1,700 1,220,943 0 0 0.00% 0
24.09.02 39,800 100 1,022,704 0 0 0.00% 0
24.08.30 42,050 2,250 2,541,402 0 0 0.00% 0
24.08.29 43,500 1,450 2,835,751 0 0 0.00% 0
24.08.28 43,750 250 625,357 0 0 0.00% 0
24.08.27 41,700 2,050 1,066,677 0 0 0.00% 0
24.08.26 39,350 2,350 612,219 0 0 0.00% 0
24.08.23 39,050 300 282,908 0 0 0.00% 0
24.08.22 40,300 1,250 301,221 0 0 0.00% 0
24.08.21 39,800 500 165,173 0 0 0.00% 0
24.08.20 39,800 0 298,292 0 0 0.00% 0
24.08.19 40,700 900 306,047 0 0 0.00% 0
24.08.16 40,100 600 581,422 0 0 0.00% 0
24.08.14 38,050 2,050 532,925 0 0 0.00% 0
24.08.13 39,150 1,100 447,602 0 0 0.00% 0
24.08.12 39,050 100 322,085 0 0 0.00% 0
24.08.09 36,700 2,350 497,228 0 0 0.00% 0
24.08.08 36,400 300 557,083 0 0 0.00% 0
24.08.07 34,950 1,450 522,146 0 0 0.00% 0
24.08.06 34,250 700 582,241 0 0 0.00% 0
24.08.05 39,650 5,400 804,140 0 0 0.00% 0
24.08.02 41,050 1,400 411,200 0 0 0.00% 0
24.08.01 41,200 150 303,202 0 0 0.00% 0
24.07.31 40,500 700 623,626 0 0 0.00% 0
24.07.30 41,550 1,050 450,134 0 0 0.00% 0
24.07.29 42,500 950 889,199 0 0 0.00% 0
24.07.26 44,150 1,650 780,625 0 0 0.00% 0
24.07.25 47,050 2,900 1,970,960 0 0 0.00% 0
24.07.24 48,400 1,350 644,752 0 0 0.00% 0
24.07.23 48,850 450 879,401 0 0 0.00% 0
24.07.22 49,250 400 447,244 0 0 0.00% 0
24.07.19 49,550 300 468,023 0 0 0.00% 0
24.07.18 48,700 850 842,664 0 0 0.00% 0
24.07.17 48,050 650 1,289,520 0 0 0.00% 0
24.07.16 49,000 950 1,819,758 0 0 0.00% 0
24.07.15 54,600 5,600 2,768,245 0 0 0.00% 0
24.07.12 52,000 2,600 6,739,126 0 0 0.00% 0
24.07.11 51,000 1,000 250,677 0 0 0.00% 0
24.07.10 50,600 400 188,870 0 0 0.00% 0
24.07.09 49,800 800 239,702 0 0 0.00% 0
24.07.08 49,600 200 133,084 0 0 0.00% 0
24.07.05 50,400 800 229,901 0 0 0.00% 0
24.07.04 49,650 750 154,673 0 0 0.00% 0
24.07.03 50,300 650 154,059 0 0 0.00% 0
24.07.02 51,400 1,100 191,451 0 0 0.00% 0
24.07.01 51,300 100 252,714 0 0 0.00% 0
24.06.28 50,800 500 164,414 0 0 0.00% 0
24.06.27 53,000 2,200 317,855 0 0 0.00% 0
24.06.26 53,300 300 164,400 0 0 0.00% 0
24.06.25 52,500 800 129,007 0 0 0.00% 0
24.06.24 53,600 1,100 175,046 0 0 0.00% 0
24.06.21 53,700 100 208,618 0 0 0.00% 0
24.06.20 53,000 700 215,676 0 0 0.00% 0
24.06.19 53,300 300 221,542 0 0 0.00% 0
24.06.18 53,300 0 125,595 0 0 0.00% 0
24.06.17 54,000 700 126,887 0 0 0.00% 0
24.06.14 54,100 100 193,003 0 0 0.00% 0
24.06.13 54,400 300 250,556 0 0 0.00% 0
24.06.12 52,800 1,600 156,716 0 0 0.00% 0
24.06.11 54,600 1,800 166,162 0 0 0.00% 0
24.06.10 54,400 200 103,578 0 0 0.00% 0
24.06.07 54,300 100 207,674 0 0 0.00% 0
24.06.05 55,500 1,200 221,775 0 0 0.00% 0
24.06.04 56,600 1,100 221,390 0 0 0.00% 0
24.06.03 57,700 1,100 182,992 0 0 0.00% 0
24.05.31 56,300 1,400 343,562 0 0 0.00% 0
24.05.30 57,300 1,000 147,771 0 0 0.00% 0
24.05.29 58,700 1,400 176,256 0 0 0.00% 0
24.05.28 61,500 2,800 240,427 0 0 0.00% 0
24.05.27 59,900 1,600 212,308 0 0 0.00% 0
24.05.24 57,700 2,200 170,764 0 0 0.00% 0
24.05.23 58,300 600 96,577 0 0 0.00% 0
24.05.22 57,000 1,300 147,384 0 0 0.00% 0
24.05.21 56,700 300 131,273 0 0 0.00% 0
24.05.20 56,000 700 121,616 0 0 0.00% 0
24.05.17 59,900 3,900 207,548 0 0 0.00% 0
24.05.16 56,600 3,300 330,942 0 0 0.00% 0
24.05.14 56,000 600 159,959 0 0 0.00% 0
24.05.13 54,500 1,500 230,400 0 0 0.00% 0
24.05.10 53,600 900 154,312 0 0 0.00% 0
24.05.09 53,100 500 209,749 0 0 0.00% 0
24.05.08 52,700 400 173,466 0 0 0.00% 0
24.05.07 51,500 1,200 209,776 0 0 0.00% 0
24.05.03 52,000 500 105,169 0 0 0.00% 0
24.05.02 52,200 200 221,538 0 0 0.00% 0
24.04.30 52,900 700 303,730 0 0 0.00% 0
24.04.29 52,000 900 209,445 0 0 0.00% 0
24.04.26 51,300 700 215,882 0 0 0.00% 0
24.04.25 55,300 4,000 363,928 0 0 0.00% 0
24.04.24 53,600 1,700 225,512 0 0 0.00% 0
24.04.23 53,500 100 209,873 0 0 0.00% 0
24.04.22 51,600 1,900 148,171 0 0 0.00% 0
24.04.19 51,800 200 349,159 0 0 0.00% 0
24.04.18 50,300 1,500 212,848 0 0 0.00% 0
24.04.17 53,200 2,900 366,655 0 0 0.00% 0
24.04.16 53,200 0 258,989 0 0 0.00% 0
24.04.15 53,500 300 153,690 0 0 0.00% 0
24.04.12 51,200 2,300 292,847 0 0 0.00% 0
24.04.11 53,600 2,400 353,011 0 0 0.00% 0
24.04.09 51,000 2,600 410,325 0 0 0.00% 0
24.04.08 51,500 500 102,945 0 0 0.00% 0
24.04.05 52,300 800 165,732 0 0 0.00% 0
24.04.04 52,700 400 203,120 0 0 0.00% 0
24.04.03 52,500 200 203,515 0 0 0.00% 0
24.04.02 53,800 1,300 183,746 0 0 0.00% 0
24.04.01 53,300 500 178,493 0 0 0.00% 0
24.03.29 54,000 700 149,892 0 0 0.00% 0
24.03.28 56,100 2,100 350,833 0 0 0.00% 0
24.03.27 50,500 5,600 799,255 0 0 0.00% 0
24.03.26 50,700 200 317,673 0 0 0.00% 0
24.03.25 52,400 1,700 357,399 0 0 0.00% 0
24.03.22 53,200 800 212,741 0 0 0.00% 0
24.03.21 53,200 0 271,919 0 0 0.00% 0
24.03.20 51,300 1,900 310,190 0 0 0.00% 0
24.03.19 50,800 500 245,425 0 0 0.00% 0
24.03.18 50,800 0 107,393 0 0 0.00% 0
24.03.15 51,600 800 262,918 0 0 0.00% 0
24.03.14 48,650 2,950 426,551 0 0 0.00% 0
24.03.13 48,650 0 210,032 0 0 0.00% 0
24.03.12 50,000 1,350 208,472 0 0 0.00% 0
24.03.11 50,300 300 294,429 0 0 0.00% 0
24.03.08 47,750 2,550 361,246 0 0 0.00% 0
24.03.07 48,050 300 160,653 0 0 0.00% 0
24.03.06 47,500 550 172,871 0 0 0.00% 0
24.03.05 47,000 500 262,509 0 0 0.00% 0
24.03.04 46,950 50 181,997 0 0 0.00% 0
24.02.29 47,350 400 291,228 0 0 0.00% 0
24.02.28 46,350 1,000 264,932 0 0 0.00% 0
24.02.27 46,150 200 204,755 0 0 0.00% 0
24.02.26 45,400 750 221,093 0 0 0.00% 0
24.02.23 45,050 350 176,539 0 0 0.00% 0
24.02.22 44,500 550 215,812 0 0 0.00% 0
24.02.21 47,350 2,850 646,922 0 0 0.00% 0
24.02.20 48,400 1,050 229,521 0 0 0.00% 0
24.02.19 48,700 300 139,444 0 0 0.00% 0
24.02.16 46,550 2,150 265,340 0 0 0.00% 0
24.02.15 46,900 350 131,052 0 0 0.00% 0
24.02.14 47,200 300 132,264 0 0 0.00% 0
24.02.13 46,300 900 209,857 0 0 0.00% 0
24.02.08 49,550 3,250 523,478 0 0 0.00% 0
24.02.07 48,900 650 269,721 0 0 0.00% 0
24.02.06 49,950 1,050 249,001 0 0 0.00% 0
24.02.05 50,800 850 251,323 0 0 0.00% 0
24.02.02 49,300 1,500 366,639 0 0 0.00% 0
24.02.01 50,900 1,600 421,393 0 0 0.00% 0
24.01.31 46,800 4,100 504,762 0 0 0.00% 0
24.01.30 46,750 50 172,847 0 0 0.00% 0
24.01.29 47,000 250 216,987 0 0 0.00% 0
24.01.26 46,500 500 246,713 0 0 0.00% 0
24.01.25 45,600 900 187,764 0 0 0.00% 0
24.01.24 45,800 200 208,456 0 0 0.00% 0
24.01.23 44,850 950 199,109 0 0 0.00% 0
24.01.22 44,950 100 127,889 0 0 0.00% 0
24.01.19 44,500 450 155,224 0 0 0.00% 0
24.01.18 43,950 550 292,858 0 0 0.00% 0
24.01.17 45,350 1,400 332,305 0 0 0.00% 0
24.01.16 45,950 600 107,292 0 0 0.00% 0
24.01.15 46,000 50 150,493 0 0 0.00% 0
24.01.12 46,000 0 207,470 0 0 0.00% 0
24.01.11 46,000 0 244,053 0 0 0.00% 0
24.01.10 45,850 150 148,884 0 0 0.00% 0
24.01.09 45,000 850 182,823 0 0 0.00% 0
24.01.08 45,350 350 196,002 0 0 0.00% 0
24.01.05 46,000 650 243,976 0 0 0.00% 0
24.01.04 47,000 1,000 282,470 0 0 0.00% 0
24.01.03 49,500 2,500 258,792 0 0 0.00% 0
24.01.02 50,400 900 204,595 0 0 0.00% 0
23.12.28 49,750 650 221,329 0 0 0.00% 0
23.12.27 49,750 0 142,769 0 0 0.00% 0
23.12.26 49,350 400 116,626 0 0 0.00% 0
23.12.22 49,750 400 179,451 0 0 0.00% 0
23.12.21 50,200 450 197,639 0 0 0.00% 0
23.12.20 46,300 3,900 565,605 0 0 0.00% 0
23.12.19 47,100 800 172,045 0 0 0.00% 0
23.12.18 47,300 200 269,951 0 0 0.00% 0
23.12.15 44,000 3,300 746,823 0 0 0.00% 0
23.12.14 42,950 1,050 578,937 0 0 0.00% 0
23.12.13 43,300 350 261,772 0 0 0.00% 0
23.12.12 43,150 150 202,873 0 0 0.00% 0
23.12.11 43,000 150 182,371 0 0 0.00% 0
23.12.08 42,350 650 230,910 0 0 0.00% 0
23.12.07 43,100 750 188,461 0 0 0.00% 0
23.12.06 43,300 200 201,715 0 0 0.00% 0
23.12.05 43,450 150 183,799 0 0 0.00% 0
23.12.04 43,600 150 173,751 0 0 0.00% 0
23.12.01 45,600 2,000 198,541 0 0 0.00% 0
23.11.30 45,250 350 598,096 0 0 0.00% 0
23.11.29 45,100 150 418,921 0 0 0.00% 0
23.11.28 44,450 650 303,317 0 0 0.00% 0
23.11.27 43,600 850 213,500 0 0 0.00% 0
23.11.24 43,950 350 190,007 0 0 0.00% 0
23.11.23 43,250 700 398,025 0 0 0.00% 0
23.11.22 42,050 1,200 293,847 0 0 0.00% 0
23.11.21 41,800 250 134,129 0 0 0.00% 0
23.11.20 40,900 900 201,892 0 0 0.00% 0
23.11.17 42,550 1,650 274,712 0 0 0.00% 0
23.11.16 40,950 1,250 185,641 0 0 0.00% 0
23.11.15 40,000 950 358,724 0 0 0.00% 0
23.11.14 39,200 800 577,488 0 0 0.00% 0
23.11.13 40,350 1,150 360,785 0 0 0.00% 0
23.11.10 40,500 150 171,535 0 0 0.00% 0
23.11.09 39,850 650 349,382 0 0 0.00% 0
23.11.08 40,850 1,000 306,894 0 0 0.00% 0
23.11.07 41,550 700 413,924 0 0 0.00% 0
23.11.06 39,350 2,200 419,679 0 0 0.00% 0
23.11.03 38,400 950 295,779 0 0 0.00% 0
23.11.02 38,050 350 350,718 0 0 0.00% 0
23.11.01 38,750 700 601,581 0 0 0.00% 0
23.10.31 39,700 950 563,864 0 0 0.00% 0
23.10.30 42,400 2,700 748,749 0 0 0.00% 0
23.10.27 43,200 800 408,538 0 0 0.00% 0
23.10.26 44,800 1,600 540,699 0 0 0.00% 0
23.10.25 45,600 800 322,948 0 0 0.00% 0
23.10.24 44,450 1,150 333,428 0 0 0.00% 0
23.10.23 44,650 200 207,368 0 0 0.00% 0
23.10.20 45,000 350 300,124 0 0 0.00% 0
23.10.19 51,000 6,000 1,080,181 0 0 0.00% 0
23.10.18 49,950 1,050 287,406 0 0 0.00% 0
23.10.17 49,500 450 234,537 0 0 0.00% 0
23.10.16 51,000 1,500 275,001 0 0 0.00% 0
23.10.13 50,000 1,000 501,503 0 0 0.00% 0
23.10.12 49,700 300 297,078 0 0 0.00% 0
23.10.11 49,200 500 274,246 0 0 0.00% 0
23.10.10 48,200 1,000 419,582 0 0 0.00% 0
23.10.06 48,000 200 223,018 0 0 0.00% 0
23.10.05 48,050 50 333,956 0 0 0.00% 0
23.10.04 51,000 2,950 617,715 0 0 0.00% 0
23.09.27 51,400 400 330,102 0 0 0.00% 0
23.09.26 52,500 1,100 309,964 0 0 0.00% 0
23.09.25 55,000 2,500 229,810 0 0 0.00% 0
23.09.22 54,300 700 207,783 0 0 0.00% 0
23.09.21 55,700 1,400 204,146 0 0 0.00% 0
23.09.20 55,700 0 227,201 0 0 0.00% 0
23.09.19 55,200 500 204,291 0 0 0.00% 0
23.09.18 53,900 1,300 449,793 0 0 0.00% 0
23.09.15 54,300 400 445,259 0 0 0.00% 0
23.09.14 54,000 300 234,217 0 0 0.00% 0
23.09.13 53,200 800 289,068 0 0 0.00% 0
23.09.12 53,700 500 184,194 0 0 0.00% 0
23.09.11 52,900 800 224,813 0 0 0.00% 0
23.09.08 52,700 200 130,495 0 0 0.00% 0
23.09.07 53,500 800 248,193 0 0 0.00% 0
23.09.06 54,100 600 309,216 0 0 0.00% 0
23.09.05 53,800 300 214,199 0 0 0.00% 0
23.09.04 53,200 600 237,083 0 0 0.00% 0
23.09.01 53,800 600 272,828 0 0 0.00% 0
23.08.31 53,300 500 585,047 0 0 0.00% 0
23.08.30 54,100 800 316,183 0 0 0.00% 0
23.08.29 53,800 300 219,320 0 0 0.00% 0
23.08.28 51,800 2,000 293,062 0 0 0.00% 0
23.08.25 54,900 3,100 539,499 0 0 0.00% 0
23.08.24 54,200 700 310,216 0 0 0.00% 0
23.08.23 55,000 800 361,658 0 0 0.00% 0
23.08.22 54,500 500 262,827 0 0 0.00% 0
23.08.21 53,700 800 242,901 0 0 0.00% 0
23.08.18 53,400 300 303,616 0 0 0.00% 0
23.08.17 53,700 300 354,116 0 0 0.00% 0
23.08.16 55,200 1,500 295,192 0 0 0.00% 0
23.08.14 55,400 200 213,655 0 0 0.00% 0
23.08.11 55,800 400 334,577 0 0 0.00% 0
23.08.10 56,500 700 419,131 0 0 0.00% 0
23.08.09 57,000 500 317,231 0 0 0.00% 0
23.08.08 55,400 1,600 571,201 0 0 0.00% 0
23.08.07 54,100 1,300 486,245 0 0 0.00% 0
23.08.04 54,600 500 459,829 0 0 0.00% 0
23.08.03 56,100 1,500 402,830 0 0 0.00% 0
23.08.02 56,400 300 550,541 0 0 0.00% 0
23.08.01 58,500 2,100 655,766 0 0 0.00% 0
23.07.31 56,600 1,900 528,275 0 0 0.00% 0
23.07.28 56,200 400 385,116 0 0 0.00% 0
23.07.27 60,400 4,200 1,023,755 0 0 0.00% 0
23.07.26 65,600 5,000 460,944 0 0 0.00% 0
23.07.25 60,000 5,600 763,421 0 0 0.00% 0
23.07.24 59,400 600 225,566 0 0 0.00% 0
23.07.21 59,300 100 177,103 0 0 0.00% 0
23.07.20 59,400 100 290,214 0 0 0.00% 0
23.07.19 59,000 400 400,465 0 0 0.00% 0
23.07.18 60,300 1,300 370,699 0 0 0.00% 0
23.07.17 61,000 700 334,984 0 0 0.00% 0
23.07.14 61,200 200 436,612 0 0 0.00% 0
23.07.13 63,300 2,100 742,862 0 0 0.00% 0
23.07.12 62,400 900 484,141 0 0 0.00% 0
23.07.11 61,300 1,100 373,464 0 0 0.00% 0
23.07.10 59,600 1,700 474,494 0 0 0.00% 0
23.07.07 58,900 700 361,247 0 0 0.00% 0
23.07.06 59,300 400 470,284 0 0 0.00% 0
23.07.05 58,800 500 450,032 0 0 0.00% 0
23.07.04 58,900 100 411,520 0 0 0.00% 0
23.07.03 58,700 200 385,103 0 0 0.00% 0
23.06.30 57,800 900 710,648 0 0 0.00% 0
23.06.29 57,400 400 557,799 0 0 0.00% 0
23.06.28 57,700 300 572,265 0 0 0.00% 0
23.06.27 57,600 100 425,740 0 0 0.00% 0
23.06.26 57,600 0 719,402 0 0 0.00% 0
23.06.23 56,100 1,500 1,180,988 0 0 0.00% 0
23.06.22 55,000 1,100 1,096,402 0 0 0.00% 0
23.06.21 59,900 4,900 2,429,210 0 0 0.00% 0
23.06.20 60,300 400 300,331 0 0 0.00% 0
23.06.19 60,400 100 326,728 0 0 0.00% 0
23.06.16 60,700 300 1,597,536 0 0 0.00% 0
23.06.15 62,000 1,300 501,731 0 0 0.00% 0
23.06.14 61,700 300 284,628 0 0 0.00% 0
23.06.13 61,600 100 341,917 0 0 0.00% 0
23.06.12 62,000 400 239,088 0 0 0.00% 0
23.06.09 60,400 1,600 424,018 0 0 0.00% 0
23.06.08 60,200 200 395,933 0 0 0.00% 0
23.06.07 60,900 700 415,605 0 0 0.00% 0
23.06.05 56,200 4,700 642,919 0 0 0.00% 0
23.06.02 54,800 1,400 198,285 0 0 0.00% 0
23.06.01 53,500 1,300 284,065 0 0 0.00% 0
23.05.31 53,400 100 353,241 0 0 0.00% 0
23.05.30 54,200 800 287,235 0 0 0.00% 0
23.05.26 55,800 1,600 311,757 0 0 0.00% 0
23.05.25 54,800 1,000 392,716 0 0 0.00% 0
23.05.24 54,500 300 257,995 0 0 0.00% 0
23.05.23 53,400 1,100 304,738 0 0 0.00% 0
23.05.22 52,500 900 225,854 0 0 0.00% 0
23.05.19 52,600 100 204,432 0 0 0.00% 0
23.05.18 50,500 2,100 343,256 0 0 0.00% 0
23.05.17 51,300 800 337,797 0 0 0.00% 0
23.05.16 51,200 100 222,869 0 0 0.00% 0
23.05.15 49,600 1,600 289,610 0 0 0.00% 0
23.05.12 51,000 1,400 240,818 0 0 0.00% 0
23.05.11 50,200 800 344,652 0 0 0.00% 0
23.05.10 51,100 900 271,084 0 0 0.00% 0
23.05.09 51,800 700 313,566 0 0 0.00% 0
23.05.08 52,000 200 472,921 0 0 0.00% 0
23.05.04 51,400 600 267,795 0 0 0.00% 0
23.05.03 50,900 500 213,204 0 0 0.00% 0
23.05.02 51,200 300 271,620 0 0 0.00% 0
23.04.28 51,200 0 547,898 0 0 0.00% 0
23.04.27 47,300 3,900 1,237,693 0 0 0.00% 0
23.04.26 47,350 50 241,031 0 0 0.00% 0
23.04.25 47,500 150 307,778 0 0 0.00% 0
23.04.24 46,600 900 227,731 0 0 0.00% 0
23.04.21 47,050 450 204,117 0 0 0.00% 0
23.04.20 47,700 700 163,892 0 0 0.00% 0
23.04.19 47,500 200 209,475 0 0 0.00% 0
23.04.18 47,450 50 262,344 0 0 0.00% 0
23.04.17 46,700 750 261,781 0 0 0.00% 0
23.04.14 46,100 850 266,815 0 0 0.00% 0
23.04.13 46,150 50 365,897 0 0 0.00% 0
23.04.12 42,800 3,350 609,265 0 0 0.00% 0
23.04.11 41,950 850 261,481 0 0 0.00% 0
23.04.10 41,750 200 160,276 0 0 0.00% 0
23.04.07 42,550 800 306,397 0 0 0.00% 0
23.04.06 43,500 950 341,053 0 0 0.00% 0
23.04.05 44,700 1,200 624,105 0 0 0.00% 0
23.04.04 43,300 1,400 352,223 0 0 0.00% 0
23.04.03 43,700 400 192,180 0 0 0.00% 0
23.03.31 42,500 1,200 382,317 0 0 0.00% 0
23.03.30 42,300 200 184,893 0 0 0.00% 0
23.03.29 42,500 200 156,149 0 0 0.00% 0
23.03.28 40,700 1,800 541,460 0 0 0.00% 0
23.03.27 40,900 200 309,714 0 0 0.00% 0
23.03.24 40,050 850 247,668 0 0 0.00% 0
23.03.23 40,700 650 199,523 0 0 0.00% 0
23.03.22 41,350 650 237,246 0 0 0.00% 0
23.03.21 39,850 1,500 343,555 0 0 0.00% 0
23.03.20 39,800 50 199,429 0 0 0.00% 0
23.03.17 38,650 1,150 278,456 0 0 0.00% 0
23.03.16 39,350 700 319,786 0 0 0.00% 0
23.03.15 38,100 1,250 257,538 0 0 0.00% 0
23.03.14 39,550 1,450 292,494 0 0 0.00% 0
23.03.13 39,550 0 457,624 0 0 0.00% 0
23.03.10 40,600 1,050 693,266 0 0 0.00% 0
23.03.09 41,600 1,000 820,511 0 0 0.00% 0
23.03.08 39,300 2,300 2,327,600 0 0 0.00% 0
23.03.07 39,200 100 241,396 0 0 0.00% 0
23.03.06 39,600 400 217,348 0 0 0.00% 0
23.03.03 39,600 0 211,631 0 0 0.00% 0
23.03.02 37,900 1,700 354,749 0 0 0.00% 0
23.02.28 38,400 500 381,171 0 0 0.00% 0
23.02.27 38,500 100 205,148 0 0 0.00% 0
23.02.24 38,300 200 241,318 0 0 0.00% 0
23.02.23 38,550 250 329,735 0 0 0.00% 0
23.02.22 38,300 250 338,395 0 0 0.00% 0
23.02.21 38,300 0 207,082 0 0 0.00% 0
23.02.20 39,150 850 271,882 0 0 0.00% 0
23.02.17 37,300 1,850 780,841 0 0 0.00% 0
23.02.16 36,850 450 236,943 0 0 0.00% 0
23.02.15 37,450 600 266,362 0 0 0.00% 0
23.02.14 37,050 400 254,324 0 0 0.00% 0
23.02.13 37,150 100 254,086 0 0 0.00% 0
23.02.10 37,000 150 412,722 0 0 0.00% 0
23.02.09 35,950 1,050 1,104,188 0 0 0.00% 0
23.02.08 35,450 500 181,152 0 0 0.00% 0
23.02.06 35,250 250 248,316 0 0 0.00% 0
23.02.03 35,100 150 241,665 0 0 0.00% 0
23.02.02 34,750 350 236,566 0 0 0.00% 0
23.02.01 34,750 0 462,605 0 0 0.00% 0
23.01.31 35,600 850 247,344 0 0 0.00% 0
23.01.30 35,600 0 174,919 0 0 0.00% 0
23.01.27 34,950 600 175,152 0 0 0.00% 0
23.01.25 34,750 100 128,158 0 0 0.00% 0
23.01.20 34,750 0 113,477 0 0 0.00% 0
23.01.19 34,750 550 250,684 0 0 0.00% 0
23.01.18 35,300 500 147,068 0 0 0.00% 0
23.01.17 35,800 350 173,453 0 0 0.00% 0
23.01.16 35,450 450 155,918 0 0 0.00% 0
23.01.13 35,900 750 307,264 0 0 0.00% 0
23.01.12 35,150 0 203,788 0 0 0.00% 0
23.01.11 35,150 950 248,767 0 0 0.00% 0
23.01.10 34,200 550 303,959 0 0 0.00% 0
23.01.09 33,650 450 299,382 0 0 0.00% 0
23.01.06 33,200 150 224,926 0 0 0.00% 0
23.01.05 33,050 50 281,075 0 0 0.00% 0
23.01.04 33,100 500 154,711 0 0 0.00% 0
23.01.03 32,600 550 241,160 0 0 0.00% 0
23.01.02 33,150 1,450 284,926 0 0 0.00% 0
22.12.29 34,600 1,400 222,390 0 0 0.00% 0
22.12.28 36,000 100 243,253 0 0 0.00% 0
22.12.27 35,900 200 219,368 0 0 0.00% 0
22.12.26 35,700 100 164,712 0 0 0.00% 0
22.12.23 35,600 50 186,469 0 0 0.00% 0
22.12.22 35,550 1,250 429,697 0 0 0.00% 0
22.12.21 36,800 800 361,938 0 0 0.00% 0
22.12.20 36,000 100 262,397 0 0 0.00% 0
22.12.19 36,100 50 209,731 0 0 0.00% 0
22.12.16 36,150 150 340,702 0 0 0.00% 0
22.12.15 36,000 300 263,073 0 0 0.00% 0
22.12.14 36,300 850 408,154 0 0 0.00% 0
22.12.13 35,450 50 343,704 0 0 0.00% 0
22.12.12 35,400 100 724,506 0 0 0.00% 0
22.12.09 35,300 800 448,941 0 0 0.00% 0
22.12.08 34,500 100 431,290 0 0 0.00% 0
22.12.07 34,600 500 564,821 0 0 0.00% 0
22.12.06 35,100 850 812,929 0 0 0.00% 0
22.12.05 34,250 1,200 1,061,660 0 0 0.00% 0
22.12.02 35,450 550 724,415 0 0 0.00% 0
22.12.01 36,000 450 1,070,491 0 0 0.00% 0
22.11.30 35,550 5,800 8,329,233 0 0 0.00% 0
22.11.29 41,350 950 468,230 0 0 0.00% 0
22.11.28 40,400 300 193,441 0 0 0.00% 0
22.11.25 40,700 2,650 296,130 0 0 0.00% 0
22.11.24 38,050 200 164,875 0 0 0.00% 0
22.11.23 38,250 600 266,215 0 0 0.00% 0
22.11.22 38,850 0 291,363 0 0 0.00% 0
22.11.21 38,850 1,550 397,756 0 0 0.00% 0
22.11.18 40,400 1,900 611,187 0 0 0.00% 0
22.11.17 38,500 500 319,445 0 0 0.00% 0
22.11.16 38,000 50 217,004 0 0 0.00% 0
22.11.15 37,950 1,300 396,979 0 0 0.00% 0
22.11.14 36,650 900 257,537 0 0 0.00% 0
22.11.11 35,750 250 275,603 0 0 0.00% 0
22.11.10 36,000 200 283,690 0 0 0.00% 0
22.11.09 35,800 300 240,148 0 0 0.00% 0
22.11.08 35,500 100 269,132 0 0 0.00% 0
22.11.07 35,400 150 224,610 0 0 0.00% 0
22.11.04 35,250 150 217,302 0 0 0.00% 0
22.11.03 35,100 550 288,394 0 0 0.00% 0
22.11.02 34,550 650 238,544 0 0 0.00% 0
22.11.01 35,200 1,700 452,393 0 0 0.00% 0
22.10.31 33,500 250 367,861 0 0 0.00% 0
22.10.28 33,250 1,400 320,310 0 0 0.00% 0
22.10.27 31,850 1,900 237,142 0 0 0.00% 0
22.10.26 29,950 400 181,994 0 0 0.00% 0
22.10.25 29,550 1,250 213,983 0 0 0.00% 0
22.10.24 30,800 550 141,972 0 0 0.00% 0
22.10.21 30,250 650 191,718 0 0 0.00% 0
22.10.20 30,900 300 429,799 0 0 0.00% 0
22.10.19 30,600 650 319,886 0 0 0.00% 0
22.10.18 29,950 150 226,299 0 0 0.00% 0
22.10.17 29,800 0 201,792 0 0 0.00% 0
22.10.14 29,800 850 175,478 0 0 0.00% 0
22.10.13 28,950 400 230,168 0 0 0.00% 0
22.10.12 29,350 100 184,250 0 0 0.00% 0
22.10.11 29,450 50 214,742 0 0 0.00% 0
22.10.07 29,500 200 211,089 0 0 0.00% 0
22.10.06 29,300 100 180,697 0 0 0.00% 0
22.10.05 29,200 400 216,413 0 0 0.00% 0
22.10.04 29,600 1,100 247,345 0 0 0.00% 0
22.09.30 28,500 250 247,989 0 0 0.00% 0
22.09.29 28,750 550 269,747 0 0 0.00% 0
22.09.28 28,200 1,250 224,246 0 0 0.00% 0
22.09.27 29,450 450 258,322 0 0 0.00% 0
22.09.26 29,000 1,700 236,674 0 0 0.00% 0
22.09.23 30,700 1,150 178,471 0 0 0.00% 0
22.09.22 31,850 150 180,100 0 0 0.00% 0
22.09.21 32,000 300 202,576 0 0 0.00% 0
22.09.20 32,300 1,050 159,732 0 0 0.00% 0
22.09.19 31,250 1,150 137,463 0 0 0.00% 0
22.09.16 32,400 350 212,630 0 0 0.00% 0
22.09.15 32,750 400 193,069 0 0 0.00% 0
22.09.14 32,350 1,450 188,720 0 0 0.00% 0
22.09.13 33,800 1,100 157,126 0 0 0.00% 0
22.09.08 32,700 50 169,970 0 0 0.00% 0
22.09.07 32,650 800 220,161 0 0 0.00% 0
22.09.06 33,450 50 97,190 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 08:51 더보기 >