두산퓨얼셀

(336260)    I    코스피 전기,전자 11.28 09:59
18,280 전일 16,990 고가 18,750 상한가 22,050 거래량
(주)
538,676
1,290 7.59% 시가 16,990 저가 16,990 하한가 11,900 거래대금
(백만)
9,878
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.27 17,890 900 326,539 68,436 7,940,480 12.12% 57,553,246
24.11.26 17,050 840 435,165 217,682 7,872,044 12.02% 57,621,682
24.11.25 15,000 2,050 1,004,998 -5,046 7,654,362 11.69% 57,839,364
24.11.22 15,020 20 171,852 -53,800 7,659,408 11.69% 57,834,318
24.11.21 15,220 200 156,963 -95,141 7,713,208 11.78% 57,780,518
24.11.20 15,830 610 442,508 -9,771 7,808,349 11.92% 57,685,377
24.11.19 15,830 0 245,324 -9,207 7,818,120 11.94% 57,675,606
24.11.18 15,000 830 423,458 -133,429 7,827,327 11.95% 57,666,399
24.11.15 14,480 520 598,111 38,222 7,960,756 12.15% 57,532,970
24.11.14 14,540 80 170,817 -5,905 7,922,534 12.10% 57,571,192
24.11.13 15,420 880 420,387 7,928,439 7,928,439 12.11% 57,565,287
24.11.12 16,070 650 289,919 0 0 0.00% 0
24.11.11 16,840 770 236,516 0 0 0.00% 0
24.11.08 16,570 270 130,773 0 0 0.00% 0
24.11.07 16,970 400 316,920 0 0 0.00% 0
24.11.06 17,980 1,010 343,864 0 0 0.00% 0
24.11.05 17,670 310 325,042 0 0 0.00% 0
24.11.04 17,150 520 177,548 0 0 0.00% 0
24.11.01 17,450 300 137,821 0 0 0.00% 0
24.10.31 17,330 120 186,148 0 0 0.00% 0
24.10.30 18,560 1,230 484,313 0 0 0.00% 0
24.10.29 17,500 1,060 384,990 0 0 0.00% 0
24.10.28 17,000 500 146,198 0 0 0.00% 0
24.10.25 17,200 200 135,392 0 0 0.00% 0
24.10.24 17,320 120 84,249 0 0 0.00% 0
24.10.23 17,130 190 119,237 0 0 0.00% 0
24.10.22 17,710 580 203,641 0 0 0.00% 0
24.10.21 17,830 120 156,191 0 0 0.00% 0
24.10.18 17,840 10 217,502 0 0 0.00% 0
24.10.17 17,850 10 118,187 0 0 0.00% 0
24.10.16 17,920 70 100,222 0 0 0.00% 0
24.10.15 18,080 160 126,899 0 0 0.00% 0
24.10.14 17,810 270 121,327 0 0 0.00% 0
24.10.11 18,000 190 141,155 0 0 0.00% 0
24.10.10 18,410 410 147,419 0 0 0.00% 0
24.10.08 18,570 160 121,117 0 0 0.00% 0
24.10.07 18,100 470 131,928 0 0 0.00% 0
24.10.04 18,340 240 136,720 0 0 0.00% 0
24.10.02 18,980 640 185,179 0 0 0.00% 0
24.09.30 19,360 380 193,713 0 0 0.00% 0
24.09.27 19,300 60 190,007 0 0 0.00% 0
24.09.26 18,850 450 164,797 0 0 0.00% 0
24.09.25 19,080 230 136,111 0 0 0.00% 0
24.09.24 18,910 170 132,103 0 0 0.00% 0
24.09.23 18,870 40 159,552 0 0 0.00% 0
24.09.20 18,740 130 179,486 0 0 0.00% 0
24.09.19 18,340 400 202,575 0 0 0.00% 0
24.09.13 18,510 170 139,317 0 0 0.00% 0
24.09.12 17,340 1,170 313,558 0 0 0.00% 0
24.09.11 17,050 290 121,548 0 0 0.00% 0
24.09.10 17,060 10 105,334 0 0 0.00% 0
24.09.09 17,120 60 126,267 0 0 0.00% 0
24.09.06 17,650 530 183,151 0 0 0.00% 0
24.09.05 17,660 10 207,978 0 0 0.00% 0
24.09.04 18,590 930 334,445 0 0 0.00% 0
24.09.03 18,440 150 482,558 0 0 0.00% 0
24.09.02 18,700 260 116,828 0 0 0.00% 0
24.08.30 18,530 170 114,348 0 0 0.00% 0
24.08.29 18,580 50 109,799 0 0 0.00% 0
24.08.28 18,630 50 120,237 0 0 0.00% 0
24.08.27 18,250 380 139,592 0 0 0.00% 0
24.08.26 18,340 90 100,869 0 0 0.00% 0
24.08.23 18,430 90 103,929 0 0 0.00% 0
24.08.22 18,780 350 148,000 0 0 0.00% 0
24.08.21 18,750 30 82,694 0 0 0.00% 0
24.08.20 18,380 370 121,522 0 0 0.00% 0
24.08.19 18,890 510 111,694 0 0 0.00% 0
24.08.16 18,870 20 178,035 0 0 0.00% 0
24.08.14 18,410 460 166,108 0 0 0.00% 0
24.08.13 18,300 110 264,959 0 0 0.00% 0
24.08.12 18,000 300 106,598 0 0 0.00% 0
24.08.09 17,650 350 140,344 0 0 0.00% 0
24.08.08 17,530 120 263,632 0 0 0.00% 0
24.08.07 17,270 260 300,610 0 0 0.00% 0
24.08.06 16,700 570 360,795 0 0 0.00% 0
24.08.05 19,530 2,830 719,890 0 0 0.00% 0
24.08.02 20,350 820 217,471 0 0 0.00% 0
24.08.01 20,050 300 150,920 0 0 0.00% 0
24.07.31 19,530 520 257,946 0 0 0.00% 0
24.07.30 19,730 200 126,570 0 0 0.00% 0
24.07.29 18,980 750 212,012 0 0 0.00% 0
24.07.26 19,100 120 149,919 0 0 0.00% 0
24.07.25 19,450 350 240,950 0 0 0.00% 0
24.07.24 19,330 120 143,206 0 0 0.00% 0
24.07.23 19,480 150 167,827 0 0 0.00% 0
24.07.22 19,960 480 229,458 0 0 0.00% 0
24.07.19 20,050 90 297,015 0 0 0.00% 0
24.07.18 20,150 100 333,138 0 0 0.00% 0
24.07.17 20,200 50 176,793 0 0 0.00% 0
24.07.16 20,600 400 250,277 0 0 0.00% 0
24.07.15 20,950 350 188,802 0 0 0.00% 0
24.07.12 20,500 450 327,406 0 0 0.00% 0
24.07.11 20,650 150 256,576 0 0 0.00% 0
24.07.10 20,900 250 175,540 0 0 0.00% 0
24.07.09 20,650 250 202,652 0 0 0.00% 0
24.07.08 20,150 500 223,809 0 0 0.00% 0
24.07.05 20,150 0 196,759 0 0 0.00% 0
24.07.04 19,940 210 301,855 0 0 0.00% 0
24.07.03 20,000 60 287,906 0 0 0.00% 0
24.07.02 20,600 600 410,812 0 0 0.00% 0
24.07.01 21,150 550 424,414 0 0 0.00% 0
24.06.28 21,300 150 329,728 0 0 0.00% 0
24.06.27 21,850 550 311,846 0 0 0.00% 0
24.06.26 22,400 550 308,118 0 0 0.00% 0
24.06.25 22,500 100 328,626 0 0 0.00% 0
24.06.24 22,600 100 539,785 0 0 0.00% 0
24.06.21 22,100 500 496,611 0 0 0.00% 0
24.06.20 22,100 0 489,590 0 0 0.00% 0
24.06.19 21,700 400 477,438 0 0 0.00% 0
24.06.18 21,950 250 444,441 0 0 0.00% 0
24.06.17 22,000 50 324,274 0 0 0.00% 0
24.06.14 23,200 1,200 688,321 0 0 0.00% 0
24.06.13 23,000 200 653,992 0 0 0.00% 0
24.06.12 22,550 450 537,526 0 0 0.00% 0
24.06.11 22,550 0 1,751,473 0 0 0.00% 0
24.06.10 22,500 50 371,406 0 0 0.00% 0
24.06.07 22,900 400 517,595 0 0 0.00% 0
24.06.05 23,550 650 921,987 0 0 0.00% 0
24.06.04 24,200 650 843,632 0 0 0.00% 0
24.06.03 24,500 300 801,673 0 0 0.00% 0
24.05.31 23,400 1,100 1,270,724 0 0 0.00% 0
24.05.30 24,500 1,100 1,129,183 0 0 0.00% 0
24.05.29 26,150 1,650 1,696,943 0 0 0.00% 0
24.05.28 26,200 50 1,202,335 0 0 0.00% 0
24.05.27 25,000 1,200 4,072,773 0 0 0.00% 0
24.05.24 25,400 400 1,902,520 0 0 0.00% 0
24.05.23 25,000 400 14,338,672 0 0 0.00% 0
24.05.22 20,450 4,550 14,869,646 0 0 0.00% 0
24.05.21 21,050 600 265,792 0 0 0.00% 0
24.05.20 21,350 300 339,427 0 0 0.00% 0
24.05.17 21,750 400 417,430 0 0 0.00% 0
24.05.16 20,300 1,450 1,494,581 0 0 0.00% 0
24.05.14 20,500 200 144,162 0 0 0.00% 0
24.05.13 21,050 550 207,968 0 0 0.00% 0
24.05.10 20,600 450 306,413 0 0 0.00% 0
24.05.09 20,950 350 332,325 0 0 0.00% 0
24.05.08 20,750 200 241,339 0 0 0.00% 0
24.05.07 19,900 850 371,673 0 0 0.00% 0
24.05.03 20,300 400 224,383 0 0 0.00% 0
24.05.02 19,930 370 433,290 0 0 0.00% 0
24.04.30 20,050 120 312,654 0 0 0.00% 0
24.04.29 17,990 2,060 1,311,015 0 0 0.00% 0
24.04.26 18,020 30 157,520 0 0 0.00% 0
24.04.25 18,570 550 216,880 0 0 0.00% 0
24.04.24 18,330 240 138,392 0 0 0.00% 0
24.04.23 18,900 570 233,766 0 0 0.00% 0
24.04.22 18,850 50 172,594 0 0 0.00% 0
24.04.19 19,430 580 430,878 0 0 0.00% 0
24.04.18 17,980 1,450 334,258 0 0 0.00% 0
24.04.17 18,250 270 169,104 0 0 0.00% 0
24.04.16 18,960 710 243,350 0 0 0.00% 0
24.04.15 19,310 350 154,952 0 0 0.00% 0
24.04.12 19,170 140 136,982 0 0 0.00% 0
24.04.11 19,750 580 293,141 0 0 0.00% 0
24.04.09 19,610 140 121,119 0 0 0.00% 0
24.04.08 19,700 90 127,583 0 0 0.00% 0
24.04.05 19,960 260 171,730 0 0 0.00% 0
24.04.04 20,000 40 142,261 0 0 0.00% 0
24.04.03 20,500 500 210,755 0 0 0.00% 0
24.04.02 21,000 500 218,113 0 0 0.00% 0
24.04.01 20,500 500 216,306 0 0 0.00% 0
24.03.29 20,600 100 192,367 0 0 0.00% 0
24.03.28 19,980 620 463,645 0 0 0.00% 0
24.03.27 19,880 100 191,318 0 0 0.00% 0
24.03.26 20,100 220 182,052 0 0 0.00% 0
24.03.25 20,050 50 160,285 0 0 0.00% 0
24.03.22 19,990 60 121,379 0 0 0.00% 0
24.03.21 19,500 490 231,724 0 0 0.00% 0
24.03.20 19,510 10 210,193 0 0 0.00% 0
24.03.19 20,200 690 388,534 0 0 0.00% 0
24.03.18 19,790 410 313,701 0 0 0.00% 0
24.03.15 20,000 210 262,355 0 0 0.00% 0
24.03.14 19,820 180 277,848 0 0 0.00% 0
24.03.13 19,750 70 237,089 0 0 0.00% 0
24.03.12 19,790 40 239,301 0 0 0.00% 0
24.03.11 19,560 230 209,677 0 0 0.00% 0
24.03.08 19,510 50 197,141 0 0 0.00% 0
24.03.07 19,370 140 226,373 0 0 0.00% 0
24.03.06 19,160 210 217,570 0 0 0.00% 0
24.03.05 19,500 340 252,447 0 0 0.00% 0
24.03.04 19,850 350 276,755 0 0 0.00% 0
24.02.29 20,050 200 268,686 0 0 0.00% 0
24.02.28 20,050 0 103,366 0 0 0.00% 0
24.02.27 20,250 200 224,456 0 0 0.00% 0
24.02.26 20,300 50 119,293 0 0 0.00% 0
24.02.23 20,800 500 294,491 0 0 0.00% 0
24.02.22 21,100 300 155,426 0 0 0.00% 0
24.02.21 21,050 50 142,611 0 0 0.00% 0
24.02.20 21,200 150 161,061 0 0 0.00% 0
24.02.19 21,300 100 134,948 0 0 0.00% 0
24.02.16 20,850 450 174,856 0 0 0.00% 0
24.02.15 21,350 500 228,114 0 0 0.00% 0
24.02.14 21,300 50 127,433 0 0 0.00% 0
24.02.13 20,850 450 167,015 0 0 0.00% 0
24.02.08 20,800 50 148,541 0 0 0.00% 0
24.02.07 20,450 350 191,760 0 0 0.00% 0
24.02.06 20,750 300 153,920 0 0 0.00% 0
24.02.05 20,950 200 200,672 0 0 0.00% 0
24.02.02 20,550 400 203,387 0 0 0.00% 0
24.02.01 20,700 150 317,060 0 0 0.00% 0
24.01.31 20,700 0 169,775 0 0 0.00% 0
24.01.30 21,050 350 187,360 0 0 0.00% 0
24.01.29 21,400 350 186,520 0 0 0.00% 0
24.01.26 21,350 50 151,756 0 0 0.00% 0
24.01.25 21,650 300 161,111 0 0 0.00% 0
24.01.24 21,300 350 277,320 0 0 0.00% 0
24.01.23 21,050 250 199,651 0 0 0.00% 0
24.01.22 20,850 200 195,466 0 0 0.00% 0
24.01.19 20,700 150 439,721 0 0 0.00% 0
24.01.18 21,150 450 248,826 0 0 0.00% 0
24.01.17 22,150 1,000 338,620 0 0 0.00% 0
24.01.16 22,550 400 142,754 0 0 0.00% 0
24.01.15 22,550 0 254,555 0 0 0.00% 0
24.01.12 22,600 50 161,739 0 0 0.00% 0
24.01.11 23,000 400 284,202 0 0 0.00% 0
24.01.10 22,600 400 327,245 0 0 0.00% 0
24.01.09 22,150 450 221,798 0 0 0.00% 0
24.01.08 22,900 750 357,282 0 0 0.00% 0
24.01.05 23,450 550 243,700 0 0 0.00% 0
24.01.04 24,500 1,050 461,648 0 0 0.00% 0
24.01.03 23,450 1,050 1,042,859 0 0 0.00% 0
24.01.02 23,200 250 322,304 0 0 0.00% 0
23.12.28 22,800 400 434,346 0 0 0.00% 0
23.12.27 22,500 300 282,859 0 0 0.00% 0
23.12.26 22,150 350 222,713 0 0 0.00% 0
23.12.22 22,500 350 173,792 0 0 0.00% 0
23.12.21 22,350 150 480,219 0 0 0.00% 0
23.12.20 22,050 300 243,870 0 0 0.00% 0
23.12.19 22,500 450 227,640 0 0 0.00% 0
23.12.18 22,550 50 266,037 0 0 0.00% 0
23.12.15 22,700 150 594,350 0 0 0.00% 0
23.12.14 22,050 650 467,826 0 0 0.00% 0
23.12.13 22,400 350 313,066 0 0 0.00% 0
23.12.12 21,250 1,150 458,527 0 0 0.00% 0
23.12.11 21,500 250 453,222 0 0 0.00% 0
23.12.08 21,600 100 293,407 0 0 0.00% 0
23.12.07 21,900 300 246,972 0 0 0.00% 0
23.12.06 22,000 100 214,633 0 0 0.00% 0
23.12.05 22,700 700 353,925 0 0 0.00% 0
23.12.04 22,950 250 368,792 0 0 0.00% 0
23.12.01 24,300 1,350 521,574 0 0 0.00% 0
23.11.30 23,400 900 708,378 0 0 0.00% 0
23.11.29 23,750 350 731,298 0 0 0.00% 0
23.11.28 24,100 350 732,730 0 0 0.00% 0
23.11.27 22,550 1,550 2,523,242 0 0 0.00% 0
23.11.24 20,800 1,750 1,424,603 0 0 0.00% 0
23.11.23 20,750 50 319,423 0 0 0.00% 0
23.11.22 21,050 300 322,417 0 0 0.00% 0
23.11.21 20,400 650 609,486 0 0 0.00% 0
23.11.20 18,880 1,520 1,140,693 0 0 0.00% 0
23.11.17 19,460 580 464,332 0 0 0.00% 0
23.11.16 19,400 40 345,570 0 0 0.00% 0
23.11.15 18,450 950 357,116 0 0 0.00% 0
23.11.14 17,980 470 136,421 0 0 0.00% 0
23.11.13 18,330 350 156,291 0 0 0.00% 0
23.11.10 18,980 650 164,845 0 0 0.00% 0
23.11.09 19,110 130 159,871 0 0 0.00% 0
23.11.08 19,800 690 254,260 0 0 0.00% 0
23.11.07 19,760 40 615,637 0 0 0.00% 0
23.11.06 17,640 2,120 862,466 0 0 0.00% 0
23.11.03 17,320 320 229,027 0 0 0.00% 0
23.11.02 16,080 1,240 603,084 0 0 0.00% 0
23.11.01 16,430 350 271,142 0 0 0.00% 0
23.10.31 16,770 340 212,747 0 0 0.00% 0
23.10.30 16,450 320 200,341 0 0 0.00% 0
23.10.27 16,570 120 240,781 0 0 0.00% 0
23.10.26 17,370 800 378,947 0 0 0.00% 0
23.10.25 17,400 30 239,456 0 0 0.00% 0
23.10.24 17,290 110 433,365 0 0 0.00% 0
23.10.23 17,690 400 266,925 0 0 0.00% 0
23.10.20 17,970 280 546,795 0 0 0.00% 0
23.10.19 18,340 370 291,702 0 0 0.00% 0
23.10.18 18,720 380 328,992 0 0 0.00% 0
23.10.17 18,350 370 280,757 0 0 0.00% 0
23.10.16 18,290 60 320,439 0 0 0.00% 0
23.10.13 19,020 730 361,529 0 0 0.00% 0
23.10.12 18,450 570 495,749 0 0 0.00% 0
23.10.11 17,980 470 397,835 0 0 0.00% 0
23.10.10 18,310 330 596,615 0 0 0.00% 0
23.10.06 18,650 340 441,229 0 0 0.00% 0
23.10.05 18,740 90 386,747 0 0 0.00% 0
23.10.04 20,150 1,410 918,876 0 0 0.00% 0
23.09.27 20,100 50 305,193 0 0 0.00% 0
23.09.26 20,250 150 319,198 0 0 0.00% 0
23.09.25 20,550 300 315,196 0 0 0.00% 0
23.09.22 21,050 500 442,203 0 0 0.00% 0
23.09.21 21,800 750 457,721 0 0 0.00% 0
23.09.20 23,150 1,350 833,348 0 0 0.00% 0
23.09.19 23,400 250 196,077 0 0 0.00% 0
23.09.18 23,500 100 122,735 0 0 0.00% 0
23.09.15 23,350 150 309,475 0 0 0.00% 0
23.09.14 23,200 150 201,266 0 0 0.00% 0
23.09.13 23,600 400 289,347 0 0 0.00% 0
23.09.12 24,550 950 310,528 0 0 0.00% 0
23.09.11 24,000 550 622,669 0 0 0.00% 0
23.09.08 23,300 700 440,362 0 0 0.00% 0
23.09.07 24,150 850 334,629 0 0 0.00% 0
23.09.06 24,550 400 189,383 0 0 0.00% 0
23.09.05 24,350 200 286,654 0 0 0.00% 0
23.09.04 24,200 150 260,847 0 0 0.00% 0
23.09.01 24,750 550 204,958 0 0 0.00% 0
23.08.31 25,000 250 255,030 0 0 0.00% 0
23.08.30 24,600 400 276,644 0 0 0.00% 0
23.08.29 24,450 150 128,709 0 0 0.00% 0
23.08.28 24,350 100 135,565 0 0 0.00% 0
23.08.25 24,350 0 138,449 0 0 0.00% 0
23.08.24 23,700 650 154,802 0 0 0.00% 0
23.08.23 24,050 350 206,668 0 0 0.00% 0
23.08.22 24,050 0 165,625 0 0 0.00% 0
23.08.21 24,150 100 202,236 0 0 0.00% 0
23.08.18 24,350 200 593,424 0 0 0.00% 0
23.08.17 24,500 150 265,802 0 0 0.00% 0
23.08.16 25,650 1,150 389,641 0 0 0.00% 0
23.08.14 26,300 650 227,227 0 0 0.00% 0
23.08.11 26,450 150 337,664 0 0 0.00% 0
23.08.10 25,950 500 263,620 0 0 0.00% 0
23.08.09 25,500 450 258,928 0 0 0.00% 0
23.08.08 26,150 650 366,007 0 0 0.00% 0
23.08.07 26,400 250 294,257 0 0 0.00% 0
23.08.04 26,850 450 219,693 0 0 0.00% 0
23.08.03 27,500 650 263,996 0 0 0.00% 0
23.08.02 27,600 100 368,127 0 0 0.00% 0
23.08.01 27,200 400 362,966 0 0 0.00% 0
23.07.31 25,750 1,450 619,515 0 0 0.00% 0
23.07.28 24,550 1,200 562,526 0 0 0.00% 0
23.07.27 25,500 950 638,845 0 0 0.00% 0
23.07.26 26,650 950 419,448 0 0 0.00% 0
23.07.25 27,000 350 388,287 0 0 0.00% 0
23.07.24 27,400 400 308,640 0 0 0.00% 0
23.07.21 27,950 550 331,639 0 0 0.00% 0
23.07.20 27,800 150 257,291 0 0 0.00% 0
23.07.19 27,850 50 255,943 0 0 0.00% 0
23.07.18 27,800 50 190,839 0 0 0.00% 0
23.07.17 28,250 450 277,736 0 0 0.00% 0
23.07.14 27,900 350 271,199 0 0 0.00% 0
23.07.13 27,950 50 261,035 0 0 0.00% 0
23.07.12 28,100 150 192,729 0 0 0.00% 0
23.07.11 27,600 500 216,446 0 0 0.00% 0
23.07.10 27,000 600 321,170 0 0 0.00% 0
23.07.07 27,100 100 250,883 0 0 0.00% 0
23.07.06 27,050 50 428,878 0 0 0.00% 0
23.07.05 28,300 1,250 778,362 0 0 0.00% 0
23.07.04 28,900 600 246,404 0 0 0.00% 0
23.07.03 28,700 200 192,033 0 0 0.00% 0
23.06.30 28,300 400 129,628 0 0 0.00% 0
23.06.29 28,700 400 243,539 0 0 0.00% 0
23.06.28 29,000 300 148,094 0 0 0.00% 0
23.06.27 28,650 350 215,436 0 0 0.00% 0
23.06.26 28,900 250 241,030 0 0 0.00% 0
23.06.23 29,800 900 433,827 0 0 0.00% 0
23.06.22 30,050 250 225,062 0 0 0.00% 0
23.06.21 30,500 450 261,724 0 0 0.00% 0
23.06.20 30,650 150 280,900 0 0 0.00% 0
23.06.19 30,600 50 373,115 0 0 0.00% 0
23.06.16 29,500 1,100 405,573 0 0 0.00% 0
23.06.15 30,000 500 359,257 0 0 0.00% 0
23.06.14 30,400 400 415,671 0 0 0.00% 0
23.06.13 30,500 100 430,818 0 0 0.00% 0
23.06.12 30,400 100 203,270 0 0 0.00% 0
23.06.09 30,350 50 451,461 0 0 0.00% 0
23.06.08 30,800 450 258,024 0 0 0.00% 0
23.06.07 30,900 100 257,118 0 0 0.00% 0
23.06.05 30,950 50 131,480 0 0 0.00% 0
23.06.02 30,150 800 237,139 0 0 0.00% 0
23.06.01 30,800 650 228,843 0 0 0.00% 0
23.05.31 30,500 300 233,736 0 0 0.00% 0
23.05.30 30,100 400 177,986 0 0 0.00% 0
23.05.26 30,700 600 184,717 0 0 0.00% 0
23.05.25 31,000 300 157,697 0 0 0.00% 0
23.05.24 31,000 0 151,929 0 0 0.00% 0
23.05.23 30,550 450 295,114 0 0 0.00% 0
23.05.22 31,250 700 273,421 0 0 0.00% 0
23.05.19 30,550 700 569,003 0 0 0.00% 0
23.05.18 30,500 50 186,900 0 0 0.00% 0
23.05.17 30,300 200 207,968 0 0 0.00% 0
23.05.16 30,500 200 148,848 0 0 0.00% 0
23.05.15 29,400 1,100 329,122 0 0 0.00% 0
23.05.12 29,800 400 194,757 0 0 0.00% 0
23.05.11 29,750 50 148,362 0 0 0.00% 0
23.05.10 30,200 450 142,522 0 0 0.00% 0
23.05.09 30,250 50 168,173 0 0 0.00% 0
23.05.08 30,300 50 200,294 0 0 0.00% 0
23.05.04 29,450 850 316,983 0 0 0.00% 0
23.05.03 30,050 600 251,879 0 0 0.00% 0
23.05.02 29,900 150 226,163 0 0 0.00% 0
23.04.28 30,900 1,000 503,503 0 0 0.00% 0
23.04.27 31,100 200 233,152 0 0 0.00% 0
23.04.26 32,150 1,050 393,341 0 0 0.00% 0
23.04.25 33,000 850 279,985 0 0 0.00% 0
23.04.24 33,350 350 353,009 0 0 0.00% 0
23.04.21 33,100 250 605,536 0 0 0.00% 0
23.04.20 33,950 1,050 282,722 0 0 0.00% 0
23.04.19 33,650 300 390,004 0 0 0.00% 0
23.04.18 34,100 450 462,234 0 0 0.00% 0
23.04.17 32,350 1,750 702,771 0 0 0.00% 0
23.04.14 32,450 100 238,381 0 0 0.00% 0
23.04.13 32,400 50 195,752 0 0 0.00% 0
23.04.12 31,450 950 436,050 0 0 0.00% 0
23.04.11 31,250 200 395,355 0 0 0.00% 0
23.04.10 32,050 800 522,597 0 0 0.00% 0
23.04.07 32,550 500 404,123 0 0 0.00% 0
23.04.06 33,100 550 295,384 0 0 0.00% 0
23.04.05 33,450 350 291,248 0 0 0.00% 0
23.04.04 33,700 250 438,434 0 0 0.00% 0
23.04.03 33,550 150 235,883 0 0 0.00% 0
23.03.31 33,750 200 300,576 0 0 0.00% 0
23.03.30 33,450 300 347,658 0 0 0.00% 0
23.03.29 33,050 400 227,113 0 0 0.00% 0
23.03.28 33,300 250 198,841 0 0 0.00% 0
23.03.27 33,050 250 288,416 0 0 0.00% 0
23.03.24 32,600 450 197,151 0 0 0.00% 0
23.03.23 33,600 1,000 408,997 0 0 0.00% 0
23.03.22 33,900 300 211,928 0 0 0.00% 0
23.03.21 33,500 400 197,584 0 0 0.00% 0
23.03.20 33,950 450 382,006 0 0 0.00% 0
23.03.17 33,800 150 300,658 0 0 0.00% 0
23.03.16 35,200 1,400 453,874 0 0 0.00% 0
23.03.15 33,700 1,500 273,544 0 0 0.00% 0
23.03.14 35,450 1,750 397,379 0 0 0.00% 0
23.03.13 36,350 900 478,596 0 0 0.00% 0
23.03.10 36,300 50 369,353 0 0 0.00% 0
23.03.09 36,400 100 559,574 0 0 0.00% 0
23.03.08 36,750 350 641,040 0 0 0.00% 0
23.03.07 35,100 1,650 828,051 0 0 0.00% 0
23.03.06 35,500 400 270,154 0 0 0.00% 0
23.03.03 34,750 750 348,333 0 0 0.00% 0
23.03.02 34,400 350 301,566 0 0 0.00% 0
23.02.28 33,950 450 249,722 0 0 0.00% 0
23.02.27 34,750 800 315,325 0 0 0.00% 0
23.02.24 35,250 500 189,025 0 0 0.00% 0
23.02.23 35,700 450 296,876 0 0 0.00% 0
23.02.22 35,950 250 381,615 0 0 0.00% 0
23.02.21 35,100 850 673,653 0 0 0.00% 0
23.02.20 34,450 650 323,059 0 0 0.00% 0
23.02.17 34,450 0 262,429 0 0 0.00% 0
23.02.16 33,300 1,150 327,811 0 0 0.00% 0
23.02.15 34,750 1,450 415,450 0 0 0.00% 0
23.02.14 34,700 50 310,907 0 0 0.00% 0
23.02.13 34,700 0 327,376 0 0 0.00% 0
23.02.10 35,850 1,150 708,417 0 0 0.00% 0
23.02.09 33,150 2,700 1,846,679 0 0 0.00% 0
23.02.08 33,350 200 291,089 0 0 0.00% 0
23.02.06 34,200 850 386,874 0 0 0.00% 0
23.02.03 33,500 700 1,403,312 0 0 0.00% 0
23.02.02 33,550 50 383,004 0 0 0.00% 0
23.02.01 33,200 350 263,521 0 0 0.00% 0
23.01.31 32,700 500 339,233 0 0 0.00% 0
23.01.30 32,950 250 278,033 0 0 0.00% 0
23.01.27 33,650 650 330,813 0 0 0.00% 0
23.01.25 31,950 1,200 323,984 0 0 0.00% 0
23.01.20 31,950 1,100 743,293 0 0 0.00% 0
23.01.19 33,050 350 181,287 0 0 0.00% 0
23.01.18 32,700 950 307,238 0 0 0.00% 0
23.01.17 33,650 150 393,535 0 0 0.00% 0
23.01.16 33,800 400 730,833 0 0 0.00% 0
23.01.13 33,400 300 226,439 0 0 0.00% 0
23.01.12 33,700 1,800 701,752 0 0 0.00% 0
23.01.11 31,900 50 253,906 0 0 0.00% 0
23.01.10 31,950 750 328,056 0 0 0.00% 0
23.01.09 31,200 1,100 266,654 0 0 0.00% 0
23.01.06 30,100 800 199,197 0 0 0.00% 0
23.01.05 29,300 800 240,981 0 0 0.00% 0
23.01.04 30,100 600 211,088 0 0 0.00% 0
23.01.03 29,500 450 202,188 0 0 0.00% 0
23.01.02 29,050 300 162,547 0 0 0.00% 0
22.12.29 29,350 1,100 398,826 0 0 0.00% 0
22.12.28 30,450 150 301,118 0 0 0.00% 0
22.12.27 30,600 400 325,066 0 0 0.00% 0
22.12.26 30,200 350 634,721 0 0 0.00% 0
22.12.23 30,550 950 322,447 0 0 0.00% 0
22.12.22 31,500 250 341,342 0 0 0.00% 0
22.12.21 31,750 850 280,925 0 0 0.00% 0
22.12.20 32,600 1,350 323,997 0 0 0.00% 0
22.12.19 33,950 1,400 505,661 0 0 0.00% 0
22.12.16 32,550 1,200 358,749 0 0 0.00% 0
22.12.15 33,750 550 526,464 0 0 0.00% 0
22.12.14 33,200 550 199,797 0 0 0.00% 0
22.12.13 32,650 100 204,721 0 0 0.00% 0
22.12.12 32,550 550 167,796 0 0 0.00% 0
22.12.09 33,100 1,500 360,516 0 0 0.00% 0
22.12.08 31,600 700 234,062 0 0 0.00% 0
22.12.07 32,300 100 288,631 0 0 0.00% 0
22.12.06 32,200 1,200 274,346 0 0 0.00% 0
22.12.05 33,400 200 233,625 0 0 0.00% 0
22.12.02 33,600 550 241,738 0 0 0.00% 0
22.12.01 34,150 550 366,193 0 0 0.00% 0
22.11.30 33,600 1,000 541,304 0 0 0.00% 0
22.11.29 34,600 100 285,646 0 0 0.00% 0
22.11.28 34,700 1,100 259,226 0 0 0.00% 0
22.11.25 35,800 50 181,567 0 0 0.00% 0
22.11.24 35,750 200 268,351 0 0 0.00% 0
22.11.23 35,550 50 352,174 0 0 0.00% 0
22.11.22 35,500 400 498,398 0 0 0.00% 0
22.11.21 35,100 1,800 1,021,165 0 0 0.00% 0
22.11.18 36,900 50 568,838 0 0 0.00% 0
22.11.17 36,850 300 614,661 0 0 0.00% 0
22.11.16 37,150 900 691,473 0 0 0.00% 0
22.11.15 36,250 0 550,338 0 0 0.00% 0
22.11.14 36,250 400 651,091 0 0 0.00% 0
22.11.11 36,650 2,900 1,306,531 0 0 0.00% 0
22.11.10 33,750 600 724,499 0 0 0.00% 0
22.11.09 34,350 1,750 1,138,938 0 0 0.00% 0
22.11.08 32,600 100 700,704 0 0 0.00% 0
22.11.07 32,500 1,450 769,295 0 0 0.00% 0
22.11.04 31,050 850 568,646 0 0 0.00% 0
22.11.03 30,200 2,100 1,479,713 0 0 0.00% 0
22.11.02 28,100 400 239,986 0 0 0.00% 0
22.11.01 28,500 1,250 465,291 0 0 0.00% 0
22.10.31 27,250 850 224,670 0 0 0.00% 0
22.10.28 26,400 400 249,368 0 0 0.00% 0
22.10.27 26,800 650 236,329 0 0 0.00% 0
22.10.26 26,150 250 205,761 0 0 0.00% 0
22.10.25 25,900 300 225,065 0 0 0.00% 0
22.10.24 26,200 500 340,908 0 0 0.00% 0
22.10.21 25,700 700 752,083 0 0 0.00% 0
22.10.20 26,400 150 337,984 0 0 0.00% 0
22.10.19 26,250 300 654,017 0 0 0.00% 0
22.10.18 25,950 1,050 468,307 0 0 0.00% 0
22.10.17 24,900 400 524,916 0 0 0.00% 0
22.10.14 25,300 850 419,997 0 0 0.00% 0
22.10.13 24,450 2,100 523,522 0 0 0.00% 0
22.10.12 26,550 700 531,752 0 0 0.00% 0
22.10.11 27,250 3,150 699,610 0 0 0.00% 0
22.10.07 30,400 700 952,581 0 0 0.00% 0
22.10.06 29,700 300 187,828 0 0 0.00% 0
22.10.05 29,400 150 261,560 0 0 0.00% 0
22.10.04 29,550 950 215,963 0 0 0.00% 0
22.09.30 28,600 150 264,221 0 0 0.00% 0
22.09.29 28,450 1,050 302,456 0 0 0.00% 0
22.09.28 29,500 600 356,383 0 0 0.00% 0
22.09.27 30,100 350 355,213 0 0 0.00% 0
22.09.26 29,750 1,000 407,413 0 0 0.00% 0
22.09.23 30,750 1,100 268,204 0 0 0.00% 0
22.09.22 31,850 50 293,591 0 0 0.00% 0
22.09.21 31,800 250 190,485 0 0 0.00% 0
22.09.20 32,050 200 219,064 0 0 0.00% 0
22.09.19 31,850 2,350 526,684 0 0 0.00% 0
22.09.16 34,200 150 293,502 0 0 0.00% 0
22.09.15 34,050 400 443,828 0 0 0.00% 0
22.09.14 33,650 1,450 344,945 0 0 0.00% 0
22.09.13 35,100 800 316,954 0 0 0.00% 0
22.09.08 34,300 100 214,019 0 0 0.00% 0
22.09.07 34,200 300 272,311 0 0 0.00% 0
22.09.06 34,500 150 396,868 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.28 10:20 더보기 >