DL이앤씨우

(37550K)    I    코스피 건설업 11.21 15:32
15,640 전일 15,480 고가 15,700 상한가 20,300 거래량
(주)
1,220
160 1.03% 시가 15,510 저가 15,410 하한가 10,950 거래대금
(백만)
19
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 15,480 160 1,220 23 181,365 8.58% 1,932,520
24.11.20 15,630 150 1,700 -125 181,342 8.58% 1,932,543
24.11.19 15,690 60 676 -601 181,467 8.58% 1,932,418
24.11.18 15,500 190 9,104 500 182,068 8.61% 1,931,817
24.11.15 15,600 100 4,291 794 181,568 8.59% 1,932,317
24.11.14 15,130 10 8,980 3,079 180,774 8.55% 1,933,111
24.11.13 15,620 490 8,843 2,784 177,695 8.41% 1,936,190
24.11.12 15,640 20 6,964 1,996 174,911 8.27% 1,938,974
24.11.11 15,900 260 6,047 198 172,915 8.18% 1,940,970
24.11.08 15,760 140 6,560 2,389 172,717 8.17% 1,941,168
24.11.07 15,740 20 5,067 170,328 170,328 8.06% 1,943,557
24.11.06 15,700 40 4,960 0 0 0.00% 0
24.11.05 15,640 60 3,162 0 0 0.00% 0
24.11.04 15,810 170 1,865 0 0 0.00% 0
24.11.01 15,830 20 1,561 0 0 0.00% 0
24.10.31 15,790 40 1,353 0 0 0.00% 0
24.10.30 15,800 10 1,012 0 0 0.00% 0
24.10.29 15,800 0 3,473 0 0 0.00% 0
24.10.28 15,470 330 2,586 0 0 0.00% 0
24.10.25 15,600 130 10,036 0 0 0.00% 0
24.10.24 15,770 170 8,130 0 0 0.00% 0
24.10.23 16,000 230 4,484 0 0 0.00% 0
24.10.22 16,130 130 2,945 0 0 0.00% 0
24.10.21 16,100 30 5,641 0 0 0.00% 0
24.10.18 16,310 210 4,195 0 0 0.00% 0
24.10.17 15,810 500 7,512 0 0 0.00% 0
24.10.16 15,860 50 2,548 0 0 0.00% 0
24.10.15 16,120 260 5,873 0 0 0.00% 0
24.10.14 16,210 90 2,954 0 0 0.00% 0
24.10.11 16,120 90 4,363 0 0 0.00% 0
24.10.10 15,910 210 4,905 0 0 0.00% 0
24.10.08 15,900 10 6,343 0 0 0.00% 0
24.10.07 15,820 80 3,758 0 0 0.00% 0
24.10.04 15,810 10 3,096 0 0 0.00% 0
24.10.02 15,650 160 3,018 0 0 0.00% 0
24.09.30 15,890 240 1,567 0 0 0.00% 0
24.09.27 15,650 240 2,013 0 0 0.00% 0
24.09.26 15,620 30 2,614 0 0 0.00% 0
24.09.25 15,620 0 2,733 0 0 0.00% 0
24.09.24 15,560 60 8,013 0 0 0.00% 0
24.09.23 15,590 30 4,236 0 0 0.00% 0
24.09.20 15,570 20 1,460 0 0 0.00% 0
24.09.19 15,570 0 2,189 0 0 0.00% 0
24.09.13 15,390 180 8,277 0 0 0.00% 0
24.09.12 15,280 110 11,460 0 0 0.00% 0
24.09.11 15,550 270 7,736 0 0 0.00% 0
24.09.10 15,700 150 2,890 0 0 0.00% 0
24.09.09 15,610 90 1,780 0 0 0.00% 0
24.09.06 15,870 260 5,611 0 0 0.00% 0
24.09.05 16,450 580 10,466 0 0 0.00% 0
24.09.04 16,800 350 3,293 0 0 0.00% 0
24.09.03 16,790 10 1,589 0 0 0.00% 0
24.09.02 16,840 50 2,411 0 0 0.00% 0
24.08.30 16,710 130 5,109 0 0 0.00% 0
24.08.29 16,710 0 2,142 0 0 0.00% 0
24.08.28 16,850 140 1,477 0 0 0.00% 0
24.08.27 16,850 0 2,519 0 0 0.00% 0
24.08.26 16,630 220 3,957 0 0 0.00% 0
24.08.23 16,660 30 1,339 0 0 0.00% 0
24.08.22 16,850 190 4,890 0 0 0.00% 0
24.08.21 16,410 440 7,072 0 0 0.00% 0
24.08.20 15,960 450 8,707 0 0 0.00% 0
24.08.19 15,930 30 2,676 0 0 0.00% 0
24.08.16 16,100 170 5,043 0 0 0.00% 0
24.08.14 16,040 60 2,803 0 0 0.00% 0
24.08.13 16,250 210 2,644 0 0 0.00% 0
24.08.12 15,990 260 3,750 0 0 0.00% 0
24.08.09 15,750 240 6,343 0 0 0.00% 0
24.08.08 15,360 390 16,106 0 0 0.00% 0
24.08.07 15,660 300 18,670 0 0 0.00% 0
24.08.06 15,650 10 13,649 0 0 0.00% 0
24.08.05 16,870 1,220 23,552 0 0 0.00% 0
24.08.02 17,740 870 9,808 0 0 0.00% 0
24.08.01 17,690 50 5,104 0 0 0.00% 0
24.07.31 17,640 50 5,227 0 0 0.00% 0
24.07.30 17,530 110 4,939 0 0 0.00% 0
24.07.29 17,440 90 5,000 0 0 0.00% 0
24.07.26 16,580 860 22,759 0 0 0.00% 0
24.07.25 16,790 210 8,228 0 0 0.00% 0
24.07.24 17,040 250 10,595 0 0 0.00% 0
24.07.23 16,990 50 3,642 0 0 0.00% 0
24.07.22 17,510 520 20,964 0 0 0.00% 0
24.07.19 17,880 370 12,535 0 0 0.00% 0
24.07.18 17,970 90 10,859 0 0 0.00% 0
24.07.17 17,980 10 39,970 0 0 0.00% 0
24.07.16 18,150 170 6,992 0 0 0.00% 0
24.07.15 17,850 300 11,556 0 0 0.00% 0
24.07.12 17,440 410 15,161 0 0 0.00% 0
24.07.11 17,270 170 13,424 0 0 0.00% 0
24.07.10 17,300 30 4,100 0 0 0.00% 0
24.07.09 17,280 20 11,110 0 0 0.00% 0
24.07.08 17,200 80 5,127 0 0 0.00% 0
24.07.05 17,180 20 5,701 0 0 0.00% 0
24.07.04 17,250 70 7,355 0 0 0.00% 0
24.07.03 17,300 50 24,569 0 0 0.00% 0
24.07.02 17,480 180 29,741 0 0 0.00% 0
24.07.01 17,470 10 11,414 0 0 0.00% 0
24.06.28 17,580 110 18,722 0 0 0.00% 0
24.06.27 17,750 170 37,475 0 0 0.00% 0
24.06.26 18,020 270 23,401 0 0 0.00% 0
24.06.25 17,870 150 29,474 0 0 0.00% 0
24.06.24 18,260 390 56,929 0 0 0.00% 0
24.06.21 19,280 1,020 100,025 0 0 0.00% 0
24.06.20 18,740 540 576,083 0 0 0.00% 0
24.06.19 18,760 20 42,172 0 0 0.00% 0
24.06.18 18,800 40 100,065 0 0 0.00% 0
24.06.17 19,810 1,010 134,226 0 0 0.00% 0
24.06.14 22,950 3,140 629,317 0 0 0.00% 0
24.06.13 17,660 5,290 1,385,157 0 0 0.00% 0
24.06.12 17,830 170 7,445 0 0 0.00% 0
24.06.11 17,990 160 2,052 0 0 0.00% 0
24.06.10 18,340 350 1,005 0 0 0.00% 0
24.06.07 18,370 30 734 0 0 0.00% 0
24.06.05 18,250 120 2,986 0 0 0.00% 0
24.06.04 17,870 380 7,855 0 0 0.00% 0
24.06.03 17,890 20 3,933 0 0 0.00% 0
24.05.31 17,700 190 1,094 0 0 0.00% 0
24.05.30 17,910 210 2,118 0 0 0.00% 0
24.05.29 18,070 160 2,339 0 0 0.00% 0
24.05.28 18,110 40 921 0 0 0.00% 0
24.05.27 18,090 20 2,369 0 0 0.00% 0
24.05.24 17,980 110 1,242 0 0 0.00% 0
24.05.23 17,960 20 1,392 0 0 0.00% 0
24.05.22 17,870 90 1,210 0 0 0.00% 0
24.05.21 17,960 90 862 0 0 0.00% 0
24.05.20 18,010 50 2,754 0 0 0.00% 0
24.05.17 18,110 100 2,672 0 0 0.00% 0
24.05.16 18,250 140 2,907 0 0 0.00% 0
24.05.14 18,250 0 1,945 0 0 0.00% 0
24.05.13 18,490 240 1,193 0 0 0.00% 0
24.05.10 18,490 0 3,561 0 0 0.00% 0
24.05.09 18,510 20 991 0 0 0.00% 0
24.05.08 18,870 360 1,888 0 0 0.00% 0
24.05.07 18,900 30 2,532 0 0 0.00% 0
24.05.03 18,590 310 1,643 0 0 0.00% 0
24.05.02 18,600 10 965 0 0 0.00% 0
24.04.30 18,320 280 2,720 0 0 0.00% 0
24.04.29 17,940 380 2,682 0 0 0.00% 0
24.04.26 17,820 120 1,280 0 0 0.00% 0
24.04.25 17,820 0 1,223 0 0 0.00% 0
24.04.24 17,710 110 2,170 0 0 0.00% 0
24.04.23 17,680 30 2,499 0 0 0.00% 0
24.04.22 17,300 380 6,156 0 0 0.00% 0
24.04.19 17,490 190 8,681 0 0 0.00% 0
24.04.18 17,380 110 1,526 0 0 0.00% 0
24.04.17 17,390 10 1,204 0 0 0.00% 0
24.04.16 17,640 250 4,417 0 0 0.00% 0
24.04.15 17,650 10 3,082 0 0 0.00% 0
24.04.12 17,870 220 3,994 0 0 0.00% 0
24.04.11 17,950 80 1,385 0 0 0.00% 0
24.04.09 17,980 30 1,978 0 0 0.00% 0
24.04.08 18,080 100 2,760 0 0 0.00% 0
24.04.05 18,070 10 3,724 0 0 0.00% 0
24.04.04 18,260 190 3,067 0 0 0.00% 0
24.04.03 18,560 300 8,677 0 0 0.00% 0
24.04.02 18,700 140 1,875 0 0 0.00% 0
24.04.01 18,520 180 4,056 0 0 0.00% 0
24.03.29 18,560 40 1,504 0 0 0.00% 0
24.03.28 18,720 160 883 0 0 0.00% 0
24.03.27 18,690 30 2,060 0 0 0.00% 0
24.03.26 18,740 50 1,731 0 0 0.00% 0
24.03.25 18,770 30 1,229 0 0 0.00% 0
24.03.22 18,810 40 986 0 0 0.00% 0
24.03.21 18,550 260 1,432 0 0 0.00% 0
24.03.20 18,250 300 1,063 0 0 0.00% 0
24.03.19 18,090 160 1,903 0 0 0.00% 0
24.03.18 18,270 180 3,842 0 0 0.00% 0
24.03.15 18,460 190 2,021 0 0 0.00% 0
24.03.14 18,110 350 1,739 0 0 0.00% 0
24.03.13 18,360 250 5,287 0 0 0.00% 0
24.03.12 18,870 510 5,006 0 0 0.00% 0
24.03.11 18,950 80 716 0 0 0.00% 0
24.03.08 18,970 20 790 0 0 0.00% 0
24.03.07 18,960 10 2,758 0 0 0.00% 0
24.03.06 18,910 50 881 0 0 0.00% 0
24.03.05 18,990 80 909 0 0 0.00% 0
24.03.04 18,980 10 781 0 0 0.00% 0
24.02.29 19,070 90 819 0 0 0.00% 0
24.02.28 19,160 90 2,168 0 0 0.00% 0
24.02.27 19,350 190 749 0 0 0.00% 0
24.02.26 19,700 350 1,311 0 0 0.00% 0
24.02.23 19,590 110 1,850 0 0 0.00% 0
24.02.22 19,700 110 945 0 0 0.00% 0
24.02.21 19,600 100 753 0 0 0.00% 0
24.02.20 19,730 130 763 0 0 0.00% 0
24.02.19 19,580 150 755 0 0 0.00% 0
24.02.16 19,570 10 1,212 0 0 0.00% 0
24.02.15 19,670 100 564 0 0 0.00% 0
24.02.14 19,930 260 1,312 0 0 0.00% 0
24.02.13 19,840 90 709 0 0 0.00% 0
24.02.08 19,960 120 2,080 0 0 0.00% 0
24.02.07 19,850 110 1,082 0 0 0.00% 0
24.02.06 20,100 250 2,600 0 0 0.00% 0
24.02.05 20,350 250 5,048 0 0 0.00% 0
24.02.02 20,600 250 13,538 0 0 0.00% 0
24.02.01 19,900 700 18,167 0 0 0.00% 0
24.01.31 20,000 100 3,532 0 0 0.00% 0
24.01.30 19,890 110 8,572 0 0 0.00% 0
24.01.29 19,060 830 16,788 0 0 0.00% 0
24.01.26 18,500 560 9,387 0 0 0.00% 0
24.01.25 18,250 250 3,715 0 0 0.00% 0
24.01.24 18,470 220 3,605 0 0 0.00% 0
24.01.23 18,350 120 2,794 0 0 0.00% 0
24.01.22 18,360 10 1,562 0 0 0.00% 0
24.01.19 18,460 100 1,667 0 0 0.00% 0
24.01.18 18,570 110 953 0 0 0.00% 0
24.01.17 18,930 360 2,560 0 0 0.00% 0
24.01.16 18,980 50 2,022 0 0 0.00% 0
24.01.15 19,410 430 4,224 0 0 0.00% 0
24.01.12 19,500 90 1,996 0 0 0.00% 0
24.01.11 19,450 50 2,828 0 0 0.00% 0
24.01.10 19,290 160 8,851 0 0 0.00% 0
24.01.09 19,110 180 2,845 0 0 0.00% 0
24.01.08 19,060 50 2,709 0 0 0.00% 0
24.01.05 19,030 30 1,737 0 0 0.00% 0
24.01.04 19,000 30 4,519 0 0 0.00% 0
24.01.03 18,970 30 4,610 0 0 0.00% 0
24.01.02 18,730 240 6,723 0 0 0.00% 0
23.12.28 18,790 60 4,211 0 0 0.00% 0
23.12.27 19,210 420 4,812 0 0 0.00% 0
23.12.26 19,210 0 2,622 0 0 0.00% 0
23.12.22 19,170 40 673 0 0 0.00% 0
23.12.21 19,180 10 3,702 0 0 0.00% 0
23.12.20 19,150 30 2,651 0 0 0.00% 0
23.12.19 19,240 90 4,909 0 0 0.00% 0
23.12.18 19,530 290 4,416 0 0 0.00% 0
23.12.15 19,530 0 4,032 0 0 0.00% 0
23.12.14 19,520 10 5,055 0 0 0.00% 0
23.12.13 19,600 80 3,001 0 0 0.00% 0
23.12.12 19,340 260 3,227 0 0 0.00% 0
23.12.11 19,470 130 6,241 0 0 0.00% 0
23.12.08 19,320 150 4,175 0 0 0.00% 0
23.12.07 19,460 140 9,070 0 0 0.00% 0
23.12.06 19,350 110 6,775 0 0 0.00% 0
23.12.05 19,370 20 2,813 0 0 0.00% 0
23.12.04 19,150 220 4,018 0 0 0.00% 0
23.12.01 19,050 100 4,924 0 0 0.00% 0
23.11.30 19,000 50 1,845 0 0 0.00% 0
23.11.29 18,990 10 1,062 0 0 0.00% 0
23.11.28 18,930 60 5,343 0 0 0.00% 0
23.11.27 18,900 30 4,524 0 0 0.00% 0
23.11.24 18,600 300 7,290 0 0 0.00% 0
23.11.23 18,550 50 3,349 0 0 0.00% 0
23.11.22 18,540 10 1,854 0 0 0.00% 0
23.11.21 18,400 140 7,080 0 0 0.00% 0
23.11.20 18,430 30 4,247 0 0 0.00% 0
23.11.17 18,480 50 2,582 0 0 0.00% 0
23.11.16 18,500 20 5,819 0 0 0.00% 0
23.11.15 18,460 40 7,438 0 0 0.00% 0
23.11.14 18,530 70 1,432 0 0 0.00% 0
23.11.13 18,630 100 3,978 0 0 0.00% 0
23.11.10 18,600 30 2,505 0 0 0.00% 0
23.11.09 18,430 170 8,476 0 0 0.00% 0
23.11.08 18,100 330 5,149 0 0 0.00% 0
23.11.07 18,050 50 3,646 0 0 0.00% 0
23.11.06 17,930 120 3,360 0 0 0.00% 0
23.11.03 17,720 210 6,934 0 0 0.00% 0
23.11.02 17,750 30 2,881 0 0 0.00% 0
23.11.01 17,740 10 3,854 0 0 0.00% 0
23.10.31 17,720 20 3,588 0 0 0.00% 0
23.10.30 17,790 70 4,089 0 0 0.00% 0
23.10.27 17,690 100 8,255 0 0 0.00% 0
23.10.26 18,030 340 5,386 0 0 0.00% 0
23.10.25 17,770 260 3,664 0 0 0.00% 0
23.10.24 17,650 120 1,722 0 0 0.00% 0
23.10.23 17,910 260 2,348 0 0 0.00% 0
23.10.20 17,730 180 8,164 0 0 0.00% 0
23.10.19 17,600 130 5,763 0 0 0.00% 0
23.10.18 17,610 10 2,508 0 0 0.00% 0
23.10.17 17,430 180 4,935 0 0 0.00% 0
23.10.16 17,500 70 2,615 0 0 0.00% 0
23.10.13 17,490 10 2,485 0 0 0.00% 0
23.10.12 17,310 180 4,090 0 0 0.00% 0
23.10.11 17,260 50 1,205 0 0 0.00% 0
23.10.10 17,770 510 3,809 0 0 0.00% 0
23.10.06 17,500 270 895 0 0 0.00% 0
23.10.05 17,490 10 3,170 0 0 0.00% 0
23.10.04 17,760 270 5,658 0 0 0.00% 0
23.09.27 17,460 300 6,043 0 0 0.00% 0
23.09.26 17,540 80 1,369 0 0 0.00% 0
23.09.25 17,680 140 4,028 0 0 0.00% 0
23.09.22 17,750 70 2,505 0 0 0.00% 0
23.09.21 17,860 110 3,109 0 0 0.00% 0
23.09.20 17,830 30 2,579 0 0 0.00% 0
23.09.19 17,850 20 5,964 0 0 0.00% 0
23.09.18 17,970 120 11,836 0 0 0.00% 0
23.09.15 17,940 30 11,515 0 0 0.00% 0
23.09.14 17,850 90 7,870 0 0 0.00% 0
23.09.13 17,900 50 1,708 0 0 0.00% 0
23.09.12 17,940 40 4,679 0 0 0.00% 0
23.09.11 17,990 50 4,482 0 0 0.00% 0
23.09.08 18,000 10 1,787 0 0 0.00% 0
23.09.07 18,050 50 5,239 0 0 0.00% 0
23.09.06 18,080 30 3,003 0 0 0.00% 0
23.09.05 18,300 220 4,181 0 0 0.00% 0
23.09.04 18,130 170 3,678 0 0 0.00% 0
23.09.01 18,120 10 2,148 0 0 0.00% 0
23.08.31 18,220 100 2,320 0 0 0.00% 0
23.08.30 18,230 10 1,706 0 0 0.00% 0
23.08.29 18,150 80 2,515 0 0 0.00% 0
23.08.28 17,800 350 2,287 0 0 0.00% 0
23.08.25 17,810 10 3,016 0 0 0.00% 0
23.08.24 17,900 90 4,052 0 0 0.00% 0
23.08.23 18,000 100 2,010 0 0 0.00% 0
23.08.22 18,220 220 3,280 0 0 0.00% 0
23.08.21 18,410 190 4,082 0 0 0.00% 0
23.08.18 18,430 20 1,994 0 0 0.00% 0
23.08.17 18,250 180 5,224 0 0 0.00% 0
23.08.16 18,770 520 4,168 0 0 0.00% 0
23.08.14 18,880 110 2,163 0 0 0.00% 0
23.08.11 18,750 130 13,230 0 0 0.00% 0
23.08.10 19,160 410 9,363 0 0 0.00% 0
23.08.09 19,150 10 847 0 0 0.00% 0
23.08.08 19,350 200 3,607 0 0 0.00% 0
23.08.07 19,550 200 1,402 0 0 0.00% 0
23.08.04 19,260 290 957 0 0 0.00% 0
23.08.03 19,220 40 1,349 0 0 0.00% 0
23.08.02 19,500 280 2,831 0 0 0.00% 0
23.08.01 19,520 20 1,695 0 0 0.00% 0
23.07.31 19,390 130 2,142 0 0 0.00% 0
23.07.28 19,390 0 1,522 0 0 0.00% 0
23.07.27 18,880 510 2,894 0 0 0.00% 0
23.07.26 19,640 950 6,663 0 0 0.00% 0
23.07.25 19,690 50 1,849 0 0 0.00% 0
23.07.24 19,370 320 9,101 0 0 0.00% 0
23.07.21 19,530 160 1,614 0 0 0.00% 0
23.07.20 19,430 100 1,720 0 0 0.00% 0
23.07.19 19,360 70 1,789 0 0 0.00% 0
23.07.18 19,920 560 3,680 0 0 0.00% 0
23.07.17 19,500 420 3,118 0 0 0.00% 0
23.07.14 19,600 100 2,860 0 0 0.00% 0
23.07.13 19,480 120 1,807 0 0 0.00% 0
23.07.12 19,340 140 1,381 0 0 0.00% 0
23.07.11 19,230 110 2,795 0 0 0.00% 0
23.07.10 19,190 40 3,535 0 0 0.00% 0
23.07.07 19,440 250 4,993 0 0 0.00% 0
23.07.06 19,850 410 5,719 0 0 0.00% 0
23.07.05 19,580 270 3,723 0 0 0.00% 0
23.07.04 20,300 720 4,776 0 0 0.00% 0
23.07.03 20,100 200 1,981 0 0 0.00% 0
23.06.30 20,100 0 4,562 0 0 0.00% 0
23.06.29 20,250 150 3,416 0 0 0.00% 0
23.06.28 20,500 250 3,059 0 0 0.00% 0
23.06.27 20,600 100 1,109 0 0 0.00% 0
23.06.26 20,700 100 1,075 0 0 0.00% 0
23.06.23 20,850 150 1,801 0 0 0.00% 0
23.06.22 20,850 0 2,141 0 0 0.00% 0
23.06.21 20,950 100 1,972 0 0 0.00% 0
23.06.20 21,050 100 1,678 0 0 0.00% 0
23.06.19 21,050 0 2,344 0 0 0.00% 0
23.06.16 20,800 250 3,279 0 0 0.00% 0
23.06.15 21,000 200 3,552 0 0 0.00% 0
23.06.14 21,000 0 1,307 0 0 0.00% 0
23.06.13 21,000 0 1,935 0 0 0.00% 0
23.06.12 21,100 100 3,180 0 0 0.00% 0
23.06.09 21,200 100 3,194 0 0 0.00% 0
23.06.08 21,250 50 1,081 0 0 0.00% 0
23.06.07 21,450 200 4,042 0 0 0.00% 0
23.06.05 21,350 100 2,611 0 0 0.00% 0
23.06.02 21,150 200 635 0 0 0.00% 0
23.06.01 21,200 50 1,819 0 0 0.00% 0
23.05.31 21,150 50 1,570 0 0 0.00% 0
23.05.30 20,950 200 3,895 0 0 0.00% 0
23.05.26 21,250 300 3,696 0 0 0.00% 0
23.05.25 21,350 100 2,262 0 0 0.00% 0
23.05.24 21,200 150 3,820 0 0 0.00% 0
23.05.23 21,150 50 3,253 0 0 0.00% 0
23.05.22 20,900 250 3,439 0 0 0.00% 0
23.05.19 20,750 150 3,136 0 0 0.00% 0
23.05.18 20,650 100 1,183 0 0 0.00% 0
23.05.17 20,550 100 1,330 0 0 0.00% 0
23.05.16 20,650 100 1,913 0 0 0.00% 0
23.05.15 20,800 150 1,194 0 0 0.00% 0
23.05.12 21,050 250 1,391 0 0 0.00% 0
23.05.11 20,850 200 4,589 0 0 0.00% 0
23.05.10 20,850 0 1,541 0 0 0.00% 0
23.05.09 20,900 50 1,640 0 0 0.00% 0
23.05.08 20,850 50 2,441 0 0 0.00% 0
23.05.04 20,900 50 1,276 0 0 0.00% 0
23.05.03 20,900 0 1,241 0 0 0.00% 0
23.05.02 20,600 300 4,460 0 0 0.00% 0
23.04.28 20,250 350 4,321 0 0 0.00% 0
23.04.27 20,400 150 2,079 0 0 0.00% 0
23.04.26 20,200 200 2,751 0 0 0.00% 0
23.04.25 20,200 0 3,199 0 0 0.00% 0
23.04.24 20,550 350 2,887 0 0 0.00% 0
23.04.21 20,500 50 3,646 0 0 0.00% 0
23.04.20 20,600 250 1,812 0 0 0.00% 0
23.04.19 20,500 100 2,787 0 0 0.00% 0
23.04.18 20,450 50 2,419 0 0 0.00% 0
23.04.17 20,500 50 3,394 0 0 0.00% 0
23.04.14 20,200 450 4,938 0 0 0.00% 0
23.04.13 20,300 100 1,800 0 0 0.00% 0
23.04.12 20,100 200 3,408 0 0 0.00% 0
23.04.11 19,990 110 3,213 0 0 0.00% 0
23.04.10 20,000 10 4,362 0 0 0.00% 0
23.04.07 19,910 90 3,542 0 0 0.00% 0
23.04.06 20,100 190 5,340 0 0 0.00% 0
23.04.05 20,150 50 3,104 0 0 0.00% 0
23.04.04 20,100 50 4,234 0 0 0.00% 0
23.04.03 19,680 420 7,224 0 0 0.00% 0
23.03.31 19,260 420 4,068 0 0 0.00% 0
23.03.30 19,010 250 3,347 0 0 0.00% 0
23.03.29 18,960 50 3,461 0 0 0.00% 0
23.03.28 18,850 110 3,040 0 0 0.00% 0
23.03.27 19,220 370 5,727 0 0 0.00% 0
23.03.24 19,430 210 5,836 0 0 0.00% 0
23.03.23 19,700 270 4,216 0 0 0.00% 0
23.03.22 19,680 20 2,028 0 0 0.00% 0
23.03.21 19,650 30 3,031 0 0 0.00% 0
23.03.20 19,930 280 3,812 0 0 0.00% 0
23.03.17 19,710 220 5,224 0 0 0.00% 0
23.03.16 19,910 200 3,949 0 0 0.00% 0
23.03.15 19,870 40 18,251 0 0 0.00% 0
23.03.14 20,350 480 9,529 0 0 0.00% 0
23.03.13 21,300 950 16,976 0 0 0.00% 0
23.03.10 21,500 200 3,609 0 0 0.00% 0
23.03.09 20,950 550 5,016 0 0 0.00% 0
23.03.08 21,100 150 2,624 0 0 0.00% 0
23.03.07 21,200 100 4,401 0 0 0.00% 0
23.03.06 21,300 100 2,165 0 0 0.00% 0
23.03.03 21,150 150 2,058 0 0 0.00% 0
23.03.02 21,500 350 5,737 0 0 0.00% 0
23.02.28 21,500 0 3,125 0 0 0.00% 0
23.02.27 22,050 550 3,887 0 0 0.00% 0
23.02.24 22,400 350 11,916 0 0 0.00% 0
23.02.23 22,250 150 3,854 0 0 0.00% 0
23.02.22 22,750 500 2,820 0 0 0.00% 0
23.02.21 22,500 250 3,394 0 0 0.00% 0
23.02.20 22,500 0 6,185 0 0 0.00% 0
23.02.17 22,200 300 3,345 0 0 0.00% 0
23.02.16 22,400 200 4,231 0 0 0.00% 0
23.02.15 22,800 400 5,989 0 0 0.00% 0
23.02.14 22,800 0 2,742 0 0 0.00% 0
23.02.13 23,000 200 2,895 0 0 0.00% 0
23.02.10 23,050 50 1,771 0 0 0.00% 0
23.02.09 22,800 250 4,165 0 0 0.00% 0
23.02.08 22,700 100 2,940 0 0 0.00% 0
23.02.06 23,400 400 2,838 0 0 0.00% 0
23.02.03 23,300 100 1,895 0 0 0.00% 0
23.02.02 23,300 0 1,612 0 0 0.00% 0
23.02.01 23,300 0 1,729 0 0 0.00% 0
23.01.31 23,150 150 2,036 0 0 0.00% 0
23.01.30 23,500 350 3,741 0 0 0.00% 0
23.01.27 23,350 100 5,098 0 0 0.00% 0
23.01.25 23,150 0 2,767 0 0 0.00% 0
23.01.20 23,150 300 2,890 0 0 0.00% 0
23.01.19 22,850 150 1,638 0 0 0.00% 0
23.01.18 22,700 50 1,691 0 0 0.00% 0
23.01.17 22,750 250 2,282 0 0 0.00% 0
23.01.16 23,000 50 1,868 0 0 0.00% 0
23.01.13 22,950 50 1,264 0 0 0.00% 0
23.01.12 22,900 50 967 0 0 0.00% 0
23.01.11 22,850 50 1,307 0 0 0.00% 0
23.01.10 22,900 50 1,393 0 0 0.00% 0
23.01.09 22,950 0 3,389 0 0 0.00% 0
23.01.06 22,950 750 1,996 0 0 0.00% 0
23.01.05 22,200 100 1,862 0 0 0.00% 0
23.01.04 22,100 200 3,396 0 0 0.00% 0
23.01.03 21,900 500 3,349 0 0 0.00% 0
23.01.02 22,400 900 3,797 0 0 0.00% 0
22.12.29 23,300 500 2,372 0 0 0.00% 0
22.12.28 23,800 950 1,616 0 0 0.00% 0
22.12.27 24,750 500 2,902 0 0 0.00% 0
22.12.26 24,250 100 1,493 0 0 0.00% 0
22.12.23 24,350 200 2,549 0 0 0.00% 0
22.12.22 24,550 250 1,011 0 0 0.00% 0
22.12.21 24,300 250 1,642 0 0 0.00% 0
22.12.20 24,550 150 915 0 0 0.00% 0
22.12.19 24,700 350 3,001 0 0 0.00% 0
22.12.16 25,050 400 1,560 0 0 0.00% 0
22.12.15 25,450 50 2,151 0 0 0.00% 0
22.12.14 25,500 50 1,134 0 0 0.00% 0
22.12.13 25,550 100 2,308 0 0 0.00% 0
22.12.12 25,650 150 1,350 0 0 0.00% 0
22.12.09 25,800 600 2,232 0 0 0.00% 0
22.12.08 25,200 500 1,831 0 0 0.00% 0
22.12.07 25,700 200 761 0 0 0.00% 0
22.12.06 25,900 500 936 0 0 0.00% 0
22.12.05 26,400 50 2,498 0 0 0.00% 0
22.12.02 26,450 350 2,441 0 0 0.00% 0
22.12.01 26,800 550 9,851 0 0 0.00% 0
22.11.30 26,250 650 3,068 0 0 0.00% 0
22.11.29 25,600 100 1,143 0 0 0.00% 0
22.11.28 25,500 100 1,150 0 0 0.00% 0
22.11.25 25,600 100 1,581 0 0 0.00% 0
22.11.24 25,500 200 1,899 0 0 0.00% 0
22.11.23 25,300 200 1,612 0 0 0.00% 0
22.11.22 25,100 200 4,115 0 0 0.00% 0
22.11.21 24,900 150 920 0 0 0.00% 0
22.11.18 25,050 500 4,378 0 0 0.00% 0
22.11.17 24,550 200 3,046 0 0 0.00% 0
22.11.16 24,750 150 1,684 0 0 0.00% 0
22.11.15 24,900 500 2,629 0 0 0.00% 0
22.11.14 24,400 200 3,109 0 0 0.00% 0
22.11.11 24,200 700 4,815 0 0 0.00% 0
22.11.10 23,500 350 1,696 0 0 0.00% 0
22.11.09 23,850 200 3,294 0 0 0.00% 0
22.11.08 23,650 250 2,679 0 0 0.00% 0
22.11.07 23,400 550 3,895 0 0 0.00% 0
22.11.04 22,850 150 2,657 0 0 0.00% 0
22.11.03 22,700 300 1,573 0 0 0.00% 0
22.11.02 23,000 300 3,130 0 0 0.00% 0
22.11.01 22,700 250 4,183 0 0 0.00% 0
22.10.31 22,450 50 3,653 0 0 0.00% 0
22.10.28 22,500 250 1,112 0 0 0.00% 0
22.10.27 22,750 100 1,565 0 0 0.00% 0
22.10.26 22,650 150 2,511 0 0 0.00% 0
22.10.25 22,800 0 496 0 0 0.00% 0
22.10.24 22,800 550 2,386 0 0 0.00% 0
22.10.21 22,250 900 3,262 0 0 0.00% 0
22.10.20 23,150 500 619 0 0 0.00% 0
22.10.19 23,650 250 965 0 0 0.00% 0
22.10.18 23,900 650 2,143 0 0 0.00% 0
22.10.17 23,250 300 1,739 0 0 0.00% 0
22.10.14 23,550 750 3,562 0 0 0.00% 0
22.10.13 22,800 650 4,205 0 0 0.00% 0
22.10.12 23,450 250 2,928 0 0 0.00% 0
22.10.11 23,700 1,050 2,122 0 0 0.00% 0
22.10.07 24,750 250 2,185 0 0 0.00% 0
22.10.06 25,000 800 2,903 0 0 0.00% 0
22.10.05 24,200 1,000 6,030 0 0 0.00% 0
22.10.04 25,200 600 4,595 0 0 0.00% 0
22.09.30 24,600 600 3,142 0 0 0.00% 0
22.09.29 25,200 1,050 2,987 0 0 0.00% 0
22.09.28 26,250 900 4,442 0 0 0.00% 0
22.09.27 27,150 1,100 2,906 0 0 0.00% 0
22.09.26 28,250 300 4,765 0 0 0.00% 0
22.09.23 27,950 1,000 1,526 0 0 0.00% 0
22.09.22 28,950 200 1,435 0 0 0.00% 0
22.09.21 29,150 50 1,290 0 0 0.00% 0
22.09.20 29,200 550 1,577 0 0 0.00% 0
22.09.19 28,650 150 3,147 0 0 0.00% 0
22.09.16 28,800 600 1,439 0 0 0.00% 0
22.09.15 29,400 100 630 0 0 0.00% 0
22.09.14 29,300 600 1,396 0 0 0.00% 0
22.09.13 29,900 100 2,268 0 0 0.00% 0
22.09.08 29,800 200 1,223 0 0 0.00% 0
22.09.07 30,000 350 2,281 0 0 0.00% 0
22.09.06 29,650 450 587 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 07:50 더보기 >