DL이앤씨2우(전환)

(37550L)    I    코스피 건설업 11.21 15:32
20,800 전일 20,750 고가 21,150 상한가 27,000 거래량
(주)
3,556
50 0.24% 시가 20,750 저가 20,550 하한가 14,600 거래대금
(백만)
74
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 20,750 50 3,556 -19 132,548 6.28% 1,979,403
24.11.20 20,500 250 2,952 -8 132,567 6.28% 1,979,384
24.11.19 20,250 250 895 190 132,575 6.28% 1,979,376
24.11.18 20,150 100 2,703 159 132,385 6.27% 1,979,566
24.11.15 20,100 50 4,943 -574 132,226 6.26% 1,979,725
24.11.14 20,100 100 2,850 -38 132,800 6.29% 1,979,151
24.11.13 20,450 350 5,095 -120 132,838 6.29% 1,979,113
24.11.12 20,850 400 8,364 -40 132,958 6.30% 1,978,993
24.11.11 21,000 150 3,976 -6 132,998 6.30% 1,978,953
24.11.08 21,050 50 329 119 133,004 6.30% 1,978,947
24.11.07 21,050 0 2,429 132,885 132,885 6.29% 1,979,066
24.11.06 21,050 0 2,978 0 0 0.00% 0
24.11.05 21,050 0 1,954 0 0 0.00% 0
24.11.04 21,000 50 925 0 0 0.00% 0
24.11.01 21,000 0 2,138 0 0 0.00% 0
24.10.31 20,950 50 3,918 0 0 0.00% 0
24.10.30 20,700 250 3,938 0 0 0.00% 0
24.10.29 20,800 100 3,000 0 0 0.00% 0
24.10.28 20,850 50 160 0 0 0.00% 0
24.10.25 21,050 200 2,961 0 0 0.00% 0
24.10.24 20,950 100 5,951 0 0 0.00% 0
24.10.23 21,100 150 1,886 0 0 0.00% 0
24.10.22 21,450 350 1,959 0 0 0.00% 0
24.10.21 21,300 150 3,353 0 0 0.00% 0
24.10.18 21,700 400 1,259 0 0 0.00% 0
24.10.17 20,850 850 7,306 0 0 0.00% 0
24.10.16 21,200 350 7,780 0 0 0.00% 0
24.10.15 21,000 200 1,013 0 0 0.00% 0
24.10.14 21,300 300 2,020 0 0 0.00% 0
24.10.11 21,150 150 2,394 0 0 0.00% 0
24.10.10 21,000 150 8,156 0 0 0.00% 0
24.10.08 20,900 100 3,741 0 0 0.00% 0
24.10.07 20,850 50 2,479 0 0 0.00% 0
24.10.04 20,750 100 1,480 0 0 0.00% 0
24.10.02 20,750 0 657 0 0 0.00% 0
24.09.30 20,750 0 2,839 0 0 0.00% 0
24.09.27 20,750 0 1,667 0 0 0.00% 0
24.09.26 20,700 50 700 0 0 0.00% 0
24.09.25 20,800 100 2,186 0 0 0.00% 0
24.09.24 20,650 150 744 0 0 0.00% 0
24.09.23 20,800 150 2,729 0 0 0.00% 0
24.09.20 21,000 200 2,495 0 0 0.00% 0
24.09.19 20,900 100 1,037 0 0 0.00% 0
24.09.13 20,800 100 558 0 0 0.00% 0
24.09.12 20,650 150 1,361 0 0 0.00% 0
24.09.11 20,700 50 1,379 0 0 0.00% 0
24.09.10 21,100 400 1,459 0 0 0.00% 0
24.09.09 20,700 400 2,829 0 0 0.00% 0
24.09.06 21,250 550 2,604 0 0 0.00% 0
24.09.05 21,900 650 10,156 0 0 0.00% 0
24.09.04 22,300 400 1,264 0 0 0.00% 0
24.09.03 22,050 250 1,872 0 0 0.00% 0
24.09.02 22,350 300 246 0 0 0.00% 0
24.08.30 22,050 300 296 0 0 0.00% 0
24.08.29 22,000 50 612 0 0 0.00% 0
24.08.28 22,250 250 6,723 0 0 0.00% 0
24.08.27 22,150 100 7,019 0 0 0.00% 0
24.08.26 22,200 50 10,674 0 0 0.00% 0
24.08.23 22,150 50 3,304 0 0 0.00% 0
24.08.22 22,350 200 3,188 0 0 0.00% 0
24.08.21 21,900 450 1,156 0 0 0.00% 0
24.08.20 21,600 300 1,802 0 0 0.00% 0
24.08.19 21,600 0 1,794 0 0 0.00% 0
24.08.16 21,400 200 2,913 0 0 0.00% 0
24.08.14 21,200 200 584 0 0 0.00% 0
24.08.13 21,400 200 533 0 0 0.00% 0
24.08.12 21,000 400 802 0 0 0.00% 0
24.08.09 20,950 50 1,309 0 0 0.00% 0
24.08.08 20,450 500 5,613 0 0 0.00% 0
24.08.07 20,650 200 6,394 0 0 0.00% 0
24.08.06 20,350 300 3,603 0 0 0.00% 0
24.08.05 22,500 2,150 10,381 0 0 0.00% 0
24.08.02 23,650 1,150 5,546 0 0 0.00% 0
24.08.01 23,650 0 1,689 0 0 0.00% 0
24.07.31 23,550 100 1,674 0 0 0.00% 0
24.07.30 23,500 50 1,870 0 0 0.00% 0
24.07.29 22,950 550 2,594 0 0 0.00% 0
24.07.26 22,250 700 1,260 0 0 0.00% 0
24.07.25 22,400 150 4,010 0 0 0.00% 0
24.07.24 22,550 150 1,205 0 0 0.00% 0
24.07.23 22,650 100 454 0 0 0.00% 0
24.07.22 22,850 200 765 0 0 0.00% 0
24.07.19 23,400 550 4,625 0 0 0.00% 0
24.07.18 23,700 300 600 0 0 0.00% 0
24.07.17 23,250 450 2,896 0 0 0.00% 0
24.07.16 23,250 0 3,472 0 0 0.00% 0
24.07.15 22,550 700 2,745 0 0 0.00% 0
24.07.12 22,300 250 2,281 0 0 0.00% 0
24.07.11 22,250 50 2,199 0 0 0.00% 0
24.07.10 22,150 100 475 0 0 0.00% 0
24.07.09 22,100 50 624 0 0 0.00% 0
24.07.08 22,100 0 1,190 0 0 0.00% 0
24.07.05 22,100 0 1,321 0 0 0.00% 0
24.07.04 22,400 300 43,802 0 0 0.00% 0
24.07.03 22,700 300 6,276 0 0 0.00% 0
24.07.02 23,100 400 2,962 0 0 0.00% 0
24.07.01 23,000 100 2,925 0 0 0.00% 0
24.06.28 23,100 100 11,849 0 0 0.00% 0
24.06.27 23,300 200 2,227 0 0 0.00% 0
24.06.26 23,500 200 2,273 0 0 0.00% 0
24.06.25 23,250 250 4,370 0 0 0.00% 0
24.06.24 23,450 200 2,413 0 0 0.00% 0
24.06.21 23,800 350 3,303 0 0 0.00% 0
24.06.20 23,500 300 10,881 0 0 0.00% 0
24.06.19 23,600 100 3,040 0 0 0.00% 0
24.06.18 23,800 200 12,795 0 0 0.00% 0
24.06.17 23,800 0 4,200 0 0 0.00% 0
24.06.14 24,800 1,000 22,940 0 0 0.00% 0
24.06.13 23,800 1,000 197,169 0 0 0.00% 0
24.06.12 23,550 250 398 0 0 0.00% 0
24.06.11 23,600 50 1,368 0 0 0.00% 0
24.06.10 23,700 100 1,315 0 0 0.00% 0
24.06.07 23,950 250 586 0 0 0.00% 0
24.06.05 23,850 100 2,392 0 0 0.00% 0
24.06.04 23,900 50 7,028 0 0 0.00% 0
24.06.03 23,700 200 2,909 0 0 0.00% 0
24.05.31 23,400 300 1,049 0 0 0.00% 0
24.05.30 23,600 200 2,047 0 0 0.00% 0
24.05.29 23,700 100 2,599 0 0 0.00% 0
24.05.28 23,700 0 4,766 0 0 0.00% 0
24.05.27 23,550 150 8,323 0 0 0.00% 0
24.05.24 24,000 450 5,765 0 0 0.00% 0
24.05.23 23,750 250 2,611 0 0 0.00% 0
24.05.22 24,200 450 2,880 0 0 0.00% 0
24.05.21 24,050 150 2,023 0 0 0.00% 0
24.05.20 24,500 450 5,233 0 0 0.00% 0
24.05.17 24,600 100 8,634 0 0 0.00% 0
24.05.16 24,600 0 5,437 0 0 0.00% 0
24.05.14 24,700 100 5,658 0 0 0.00% 0
24.05.13 24,750 50 1,818 0 0 0.00% 0
24.05.10 25,150 400 12,264 0 0 0.00% 0
24.05.09 25,200 50 5,468 0 0 0.00% 0
24.05.08 24,950 250 5,994 0 0 0.00% 0
24.05.07 24,550 400 6,155 0 0 0.00% 0
24.05.03 25,100 550 2,259 0 0 0.00% 0
24.05.02 25,200 100 6,123 0 0 0.00% 0
24.04.30 25,050 150 5,347 0 0 0.00% 0
24.04.29 24,400 650 5,268 0 0 0.00% 0
24.04.26 24,050 350 5,859 0 0 0.00% 0
24.04.25 24,300 250 3,601 0 0 0.00% 0
24.04.24 24,050 250 5,323 0 0 0.00% 0
24.04.23 23,900 150 3,515 0 0 0.00% 0
24.04.22 23,150 750 8,658 0 0 0.00% 0
24.04.19 23,350 200 5,046 0 0 0.00% 0
24.04.18 23,100 250 11,296 0 0 0.00% 0
24.04.17 23,050 50 7,482 0 0 0.00% 0
24.04.16 23,850 800 12,658 0 0 0.00% 0
24.04.15 23,650 200 7,701 0 0 0.00% 0
24.04.12 24,000 350 2,853 0 0 0.00% 0
24.04.11 24,300 300 10,937 0 0 0.00% 0
24.04.09 24,400 100 10,379 0 0 0.00% 0
24.04.08 24,400 0 4,487 0 0 0.00% 0
24.04.05 24,300 100 2,779 0 0 0.00% 0
24.04.04 24,700 400 7,263 0 0 0.00% 0
24.04.03 24,700 0 4,159 0 0 0.00% 0
24.04.02 24,750 50 4,937 0 0 0.00% 0
24.04.01 24,550 200 7,749 0 0 0.00% 0
24.03.29 24,550 0 1,861 0 0 0.00% 0
24.03.28 24,550 0 3,420 0 0 0.00% 0
24.03.27 24,600 50 1,332 0 0 0.00% 0
24.03.26 24,500 100 1,891 0 0 0.00% 0
24.03.25 24,500 0 2,671 0 0 0.00% 0
24.03.22 24,450 50 1,473 0 0 0.00% 0
24.03.21 24,500 50 1,330 0 0 0.00% 0
24.03.20 24,400 100 773 0 0 0.00% 0
24.03.19 23,800 600 4,001 0 0 0.00% 0
24.03.18 24,200 400 4,700 0 0 0.00% 0
24.03.15 24,500 300 656 0 0 0.00% 0
24.03.14 24,100 400 3,150 0 0 0.00% 0
24.03.13 24,500 400 2,026 0 0 0.00% 0
24.03.12 24,500 0 6,873 0 0 0.00% 0
24.03.11 24,350 150 4,040 0 0 0.00% 0
24.03.08 24,450 100 555 0 0 0.00% 0
24.03.07 24,450 0 2,369 0 0 0.00% 0
24.03.06 24,700 250 4,213 0 0 0.00% 0
24.03.05 24,950 250 1,120 0 0 0.00% 0
24.03.04 25,050 100 1,438 0 0 0.00% 0
24.02.29 25,300 250 1,146 0 0 0.00% 0
24.02.28 24,950 350 1,647 0 0 0.00% 0
24.02.27 25,000 50 1,670 0 0 0.00% 0
24.02.26 25,400 400 2,194 0 0 0.00% 0
24.02.23 25,350 50 849 0 0 0.00% 0
24.02.22 25,300 50 984 0 0 0.00% 0
24.02.21 25,350 50 910 0 0 0.00% 0
24.02.20 25,650 300 484 0 0 0.00% 0
24.02.19 25,200 450 1,758 0 0 0.00% 0
24.02.16 24,900 300 2,799 0 0 0.00% 0
24.02.15 25,450 550 3,138 0 0 0.00% 0
24.02.14 25,900 450 1,920 0 0 0.00% 0
24.02.13 25,500 400 3,890 0 0 0.00% 0
24.02.08 25,350 150 1,695 0 0 0.00% 0
24.02.07 24,950 400 1,861 0 0 0.00% 0
24.02.06 25,250 300 2,092 0 0 0.00% 0
24.02.05 25,850 600 5,434 0 0 0.00% 0
24.02.02 26,950 1,100 6,064 0 0 0.00% 0
24.02.01 26,150 800 14,394 0 0 0.00% 0
24.01.31 26,300 150 3,327 0 0 0.00% 0
24.01.30 26,250 50 15,172 0 0 0.00% 0
24.01.29 24,650 1,600 16,573 0 0 0.00% 0
24.01.26 23,950 700 9,536 0 0 0.00% 0
24.01.25 23,700 250 11,530 0 0 0.00% 0
24.01.24 23,750 50 3,429 0 0 0.00% 0
24.01.23 24,000 250 9,622 0 0 0.00% 0
24.01.22 24,000 0 2,762 0 0 0.00% 0
24.01.19 23,900 100 3,072 0 0 0.00% 0
24.01.18 23,700 200 5,514 0 0 0.00% 0
24.01.17 24,550 850 27,016 0 0 0.00% 0
24.01.16 24,900 350 2,662 0 0 0.00% 0
24.01.15 25,200 300 3,900 0 0 0.00% 0
24.01.12 25,200 0 6,611 0 0 0.00% 0
24.01.11 25,100 100 1,756 0 0 0.00% 0
24.01.10 24,400 700 15,908 0 0 0.00% 0
24.01.09 24,000 400 8,816 0 0 0.00% 0
24.01.08 23,950 50 2,825 0 0 0.00% 0
24.01.05 24,200 250 10,131 0 0 0.00% 0
24.01.04 24,050 150 4,429 0 0 0.00% 0
24.01.03 23,650 400 16,566 0 0 0.00% 0
24.01.02 23,850 200 4,612 0 0 0.00% 0
23.12.28 23,650 200 4,300 0 0 0.00% 0
23.12.27 24,450 800 8,530 0 0 0.00% 0
23.12.26 24,350 100 7,429 0 0 0.00% 0
23.12.22 24,300 50 2,740 0 0 0.00% 0
23.12.21 23,950 350 3,894 0 0 0.00% 0
23.12.20 23,800 150 2,687 0 0 0.00% 0
23.12.19 23,900 100 1,939 0 0 0.00% 0
23.12.18 24,250 350 1,655 0 0 0.00% 0
23.12.15 24,350 100 1,724 0 0 0.00% 0
23.12.14 24,450 100 2,286 0 0 0.00% 0
23.12.13 24,650 200 5,333 0 0 0.00% 0
23.12.12 24,450 200 1,111 0 0 0.00% 0
23.12.11 24,600 150 3,458 0 0 0.00% 0
23.12.08 24,650 50 3,257 0 0 0.00% 0
23.12.07 24,700 50 3,554 0 0 0.00% 0
23.12.06 24,650 50 2,499 0 0 0.00% 0
23.12.05 24,650 0 1,898 0 0 0.00% 0
23.12.04 24,550 100 1,791 0 0 0.00% 0
23.12.01 24,550 0 1,323 0 0 0.00% 0
23.11.30 24,500 50 1,591 0 0 0.00% 0
23.11.29 24,550 50 1,612 0 0 0.00% 0
23.11.28 24,350 200 1,506 0 0 0.00% 0
23.11.27 24,350 0 910 0 0 0.00% 0
23.11.24 24,050 300 2,475 0 0 0.00% 0
23.11.23 24,150 100 477 0 0 0.00% 0
23.11.22 24,400 250 465 0 0 0.00% 0
23.11.21 23,750 650 6,283 0 0 0.00% 0
23.11.20 23,950 200 1,460 0 0 0.00% 0
23.11.17 23,950 0 2,978 0 0 0.00% 0
23.11.16 23,900 100 2,010 0 0 0.00% 0
23.11.15 23,900 0 2,598 0 0 0.00% 0
23.11.14 23,900 0 2,815 0 0 0.00% 0
23.11.13 24,200 300 983 0 0 0.00% 0
23.11.10 23,800 400 2,864 0 0 0.00% 0
23.11.09 24,050 250 1,948 0 0 0.00% 0
23.11.08 23,650 400 4,882 0 0 0.00% 0
23.11.07 23,650 0 735 0 0 0.00% 0
23.11.06 23,400 250 827 0 0 0.00% 0
23.11.03 22,900 500 4,991 0 0 0.00% 0
23.11.02 22,800 100 2,362 0 0 0.00% 0
23.11.01 22,700 100 1,442 0 0 0.00% 0
23.10.31 22,550 150 3,165 0 0 0.00% 0
23.10.30 22,600 50 3,321 0 0 0.00% 0
23.10.27 22,000 600 3,385 0 0 0.00% 0
23.10.26 22,750 750 4,282 0 0 0.00% 0
23.10.25 22,500 250 3,560 0 0 0.00% 0
23.10.24 22,200 300 1,772 0 0 0.00% 0
23.10.23 22,400 200 2,342 0 0 0.00% 0
23.10.20 22,250 150 2,631 0 0 0.00% 0
23.10.19 21,700 550 12,067 0 0 0.00% 0
23.10.18 21,400 300 1,574 0 0 0.00% 0
23.10.17 21,200 200 4,904 0 0 0.00% 0
23.10.16 21,000 200 4,505 0 0 0.00% 0
23.10.13 21,300 300 3,310 0 0 0.00% 0
23.10.12 20,900 400 9,217 0 0 0.00% 0
23.10.11 20,800 100 2,210 0 0 0.00% 0
23.10.10 21,350 550 6,130 0 0 0.00% 0
23.10.06 21,150 200 3,293 0 0 0.00% 0
23.10.05 21,200 50 2,134 0 0 0.00% 0
23.10.04 21,650 450 16,310 0 0 0.00% 0
23.09.27 21,200 450 1,306 0 0 0.00% 0
23.09.26 21,300 100 1,503 0 0 0.00% 0
23.09.25 21,600 300 2,915 0 0 0.00% 0
23.09.22 22,000 400 2,716 0 0 0.00% 0
23.09.21 22,200 200 2,229 0 0 0.00% 0
23.09.20 22,300 100 897 0 0 0.00% 0
23.09.19 22,350 50 3,711 0 0 0.00% 0
23.09.18 22,350 0 784 0 0 0.00% 0
23.09.15 22,100 250 6,168 0 0 0.00% 0
23.09.14 21,850 250 2,401 0 0 0.00% 0
23.09.13 21,650 200 3,878 0 0 0.00% 0
23.09.12 21,650 0 1,823 0 0 0.00% 0
23.09.11 21,600 50 6,578 0 0 0.00% 0
23.09.08 21,550 50 2,496 0 0 0.00% 0
23.09.07 21,550 0 6,965 0 0 0.00% 0
23.09.06 21,900 350 9,656 0 0 0.00% 0
23.09.05 22,100 200 2,852 0 0 0.00% 0
23.09.04 22,250 150 3,014 0 0 0.00% 0
23.09.01 22,100 150 3,115 0 0 0.00% 0
23.08.31 21,900 200 1,885 0 0 0.00% 0
23.08.30 21,850 50 2,641 0 0 0.00% 0
23.08.29 21,600 250 4,289 0 0 0.00% 0
23.08.28 21,050 550 6,098 0 0 0.00% 0
23.08.25 21,050 0 3,798 0 0 0.00% 0
23.08.24 21,100 50 4,182 0 0 0.00% 0
23.08.23 20,950 150 3,303 0 0 0.00% 0
23.08.22 21,100 150 14,558 0 0 0.00% 0
23.08.21 21,350 250 4,167 0 0 0.00% 0
23.08.18 21,200 150 2,965 0 0 0.00% 0
23.08.17 21,300 100 6,591 0 0 0.00% 0
23.08.16 21,600 300 3,055 0 0 0.00% 0
23.08.14 21,450 150 5,177 0 0 0.00% 0
23.08.11 21,600 150 16,130 0 0 0.00% 0
23.08.10 21,800 200 3,761 0 0 0.00% 0
23.08.09 21,700 100 893 0 0 0.00% 0
23.08.08 21,750 50 3,372 0 0 0.00% 0
23.08.07 21,750 0 761 0 0 0.00% 0
23.08.04 21,700 50 878 0 0 0.00% 0
23.08.03 21,700 0 941 0 0 0.00% 0
23.08.02 21,750 50 4,833 0 0 0.00% 0
23.08.01 21,800 50 5,755 0 0 0.00% 0
23.07.31 21,600 200 1,302 0 0 0.00% 0
23.07.28 21,750 150 1,809 0 0 0.00% 0
23.07.27 21,300 450 4,679 0 0 0.00% 0
23.07.26 21,800 600 6,357 0 0 0.00% 0
23.07.25 22,000 200 10,656 0 0 0.00% 0
23.07.24 22,050 50 1,940 0 0 0.00% 0
23.07.21 22,250 200 5,718 0 0 0.00% 0
23.07.20 22,150 100 1,100 0 0 0.00% 0
23.07.19 22,550 400 1,400 0 0 0.00% 0
23.07.18 23,000 450 713 0 0 0.00% 0
23.07.17 22,750 250 3,315 0 0 0.00% 0
23.07.14 22,600 150 1,423 0 0 0.00% 0
23.07.13 22,750 150 1,516 0 0 0.00% 0
23.07.12 22,600 150 1,897 0 0 0.00% 0
23.07.11 22,600 0 1,970 0 0 0.00% 0
23.07.10 22,600 0 2,556 0 0 0.00% 0
23.07.07 23,100 500 11,582 0 0 0.00% 0
23.07.06 23,700 600 7,117 0 0 0.00% 0
23.07.05 23,800 100 4,910 0 0 0.00% 0
23.07.04 24,600 800 23,202 0 0 0.00% 0
23.07.03 24,300 300 3,368 0 0 0.00% 0
23.06.30 24,350 50 2,039 0 0 0.00% 0
23.06.29 24,800 450 3,741 0 0 0.00% 0
23.06.28 25,150 350 4,393 0 0 0.00% 0
23.06.27 25,300 150 1,147 0 0 0.00% 0
23.06.26 25,250 50 761 0 0 0.00% 0
23.06.23 25,550 300 3,975 0 0 0.00% 0
23.06.22 25,900 350 2,562 0 0 0.00% 0
23.06.21 26,150 250 1,412 0 0 0.00% 0
23.06.20 26,300 150 1,050 0 0 0.00% 0
23.06.19 26,450 150 4,441 0 0 0.00% 0
23.06.16 25,800 650 7,925 0 0 0.00% 0
23.06.15 25,950 150 1,457 0 0 0.00% 0
23.06.14 26,200 250 1,510 0 0 0.00% 0
23.06.13 26,200 0 1,625 0 0 0.00% 0
23.06.12 26,300 100 3,429 0 0 0.00% 0
23.06.09 26,250 50 1,043 0 0 0.00% 0
23.06.08 26,300 50 4,099 0 0 0.00% 0
23.06.07 26,250 50 2,318 0 0 0.00% 0
23.06.05 26,250 0 2,377 0 0 0.00% 0
23.06.02 25,850 400 2,404 0 0 0.00% 0
23.06.01 25,950 100 1,398 0 0 0.00% 0
23.05.31 25,850 100 1,857 0 0 0.00% 0
23.05.30 25,450 400 4,536 0 0 0.00% 0
23.05.26 25,700 250 7,302 0 0 0.00% 0
23.05.25 26,200 500 2,753 0 0 0.00% 0
23.05.24 26,250 50 5,770 0 0 0.00% 0
23.05.23 25,950 300 3,801 0 0 0.00% 0
23.05.22 25,400 550 10,202 0 0 0.00% 0
23.05.19 25,150 250 1,560 0 0 0.00% 0
23.05.18 25,100 50 688 0 0 0.00% 0
23.05.17 25,200 100 1,529 0 0 0.00% 0
23.05.16 25,250 50 2,343 0 0 0.00% 0
23.05.15 25,500 250 1,477 0 0 0.00% 0
23.05.12 25,800 300 810 0 0 0.00% 0
23.05.11 25,400 400 2,012 0 0 0.00% 0
23.05.10 25,500 100 1,318 0 0 0.00% 0
23.05.09 25,500 0 1,362 0 0 0.00% 0
23.05.08 25,300 200 2,640 0 0 0.00% 0
23.05.04 25,200 100 1,596 0 0 0.00% 0
23.05.03 25,200 0 2,484 0 0 0.00% 0
23.05.02 25,000 200 1,426 0 0 0.00% 0
23.04.28 24,300 700 4,950 0 0 0.00% 0
23.04.27 24,250 50 1,350 0 0 0.00% 0
23.04.26 24,000 250 3,036 0 0 0.00% 0
23.04.25 24,050 50 1,697 0 0 0.00% 0
23.04.24 24,550 500 4,720 0 0 0.00% 0
23.04.21 24,050 500 7,520 0 0 0.00% 0
23.04.20 24,250 200 3,306 0 0 0.00% 0
23.04.19 24,150 100 8,074 0 0 0.00% 0
23.04.18 23,850 300 7,923 0 0 0.00% 0
23.04.17 23,850 0 4,363 0 0 0.00% 0
23.04.14 23,300 600 7,533 0 0 0.00% 0
23.04.13 23,300 0 3,842 0 0 0.00% 0
23.04.12 22,750 550 5,494 0 0 0.00% 0
23.04.11 22,700 50 1,638 0 0 0.00% 0
23.04.10 23,000 300 3,587 0 0 0.00% 0
23.04.07 22,750 250 4,650 0 0 0.00% 0
23.04.06 23,100 350 4,331 0 0 0.00% 0
23.04.05 23,100 0 1,905 0 0 0.00% 0
23.04.04 22,850 250 5,400 0 0 0.00% 0
23.04.03 22,350 500 6,744 0 0 0.00% 0
23.03.31 22,350 0 4,699 0 0 0.00% 0
23.03.30 22,250 100 4,969 0 0 0.00% 0
23.03.29 21,700 550 5,729 0 0 0.00% 0
23.03.28 21,750 50 4,012 0 0 0.00% 0
23.03.27 22,050 300 4,637 0 0 0.00% 0
23.03.24 22,250 200 2,939 0 0 0.00% 0
23.03.23 22,250 0 3,149 0 0 0.00% 0
23.03.22 22,550 300 3,636 0 0 0.00% 0
23.03.21 22,550 0 2,665 0 0 0.00% 0
23.03.20 23,000 450 5,660 0 0 0.00% 0
23.03.17 22,700 300 5,263 0 0 0.00% 0
23.03.16 22,750 50 3,849 0 0 0.00% 0
23.03.15 22,500 250 11,696 0 0 0.00% 0
23.03.14 23,100 600 5,704 0 0 0.00% 0
23.03.13 24,100 1,000 11,909 0 0 0.00% 0
23.03.10 24,100 0 3,342 0 0 0.00% 0
23.03.09 23,500 600 3,389 0 0 0.00% 0
23.03.08 23,600 100 1,776 0 0 0.00% 0
23.03.07 23,500 100 2,517 0 0 0.00% 0
23.03.06 23,750 250 2,059 0 0 0.00% 0
23.03.03 23,550 200 2,032 0 0 0.00% 0
23.03.02 24,000 450 4,263 0 0 0.00% 0
23.02.28 24,000 0 2,188 0 0 0.00% 0
23.02.27 24,500 500 2,224 0 0 0.00% 0
23.02.24 25,350 850 3,433 0 0 0.00% 0
23.02.23 25,100 250 2,977 0 0 0.00% 0
23.02.22 25,800 700 4,293 0 0 0.00% 0
23.02.21 24,950 850 2,828 0 0 0.00% 0
23.02.20 25,000 50 4,265 0 0 0.00% 0
23.02.17 25,050 50 889 0 0 0.00% 0
23.02.16 25,000 50 1,078 0 0 0.00% 0
23.02.15 25,500 500 2,033 0 0 0.00% 0
23.02.14 25,400 100 1,643 0 0 0.00% 0
23.02.13 25,500 100 1,258 0 0 0.00% 0
23.02.10 25,500 0 917 0 0 0.00% 0
23.02.09 25,900 400 1,852 0 0 0.00% 0
23.02.08 25,650 250 2,039 0 0 0.00% 0
23.02.06 26,800 700 1,882 0 0 0.00% 0
23.02.03 26,800 0 889 0 0 0.00% 0
23.02.02 26,800 0 938 0 0 0.00% 0
23.02.01 26,900 100 2,171 0 0 0.00% 0
23.01.31 26,700 200 1,592 0 0 0.00% 0
23.01.30 27,150 450 1,797 0 0 0.00% 0
23.01.27 27,000 100 1,241 0 0 0.00% 0
23.01.25 27,250 350 1,454 0 0 0.00% 0
23.01.20 27,250 1,050 3,945 0 0 0.00% 0
23.01.19 26,200 150 769 0 0 0.00% 0
23.01.18 26,050 50 686 0 0 0.00% 0
23.01.17 26,100 350 3,579 0 0 0.00% 0
23.01.16 25,750 0 947 0 0 0.00% 0
23.01.13 25,750 100 1,797 0 0 0.00% 0
23.01.12 25,850 0 513 0 0 0.00% 0
23.01.11 25,850 550 1,757 0 0 0.00% 0
23.01.10 26,400 0 1,122 0 0 0.00% 0
23.01.09 26,400 300 1,936 0 0 0.00% 0
23.01.06 26,100 1,300 1,556 0 0 0.00% 0
23.01.05 24,800 100 1,356 0 0 0.00% 0
23.01.04 24,700 600 3,200 0 0 0.00% 0
23.01.03 24,100 400 5,018 0 0 0.00% 0
23.01.02 24,500 1,200 4,975 0 0 0.00% 0
22.12.29 25,700 950 2,677 0 0 0.00% 0
22.12.28 26,650 900 2,764 0 0 0.00% 0
22.12.27 27,550 450 1,415 0 0 0.00% 0
22.12.26 27,100 0 944 0 0 0.00% 0
22.12.23 27,100 400 1,810 0 0 0.00% 0
22.12.22 27,500 300 360 0 0 0.00% 0
22.12.21 27,200 50 645 0 0 0.00% 0
22.12.20 27,250 150 1,273 0 0 0.00% 0
22.12.19 27,400 100 3,677 0 0 0.00% 0
22.12.16 27,500 400 2,664 0 0 0.00% 0
22.12.15 27,900 50 1,172 0 0 0.00% 0
22.12.14 27,950 50 945 0 0 0.00% 0
22.12.13 27,900 250 1,472 0 0 0.00% 0
22.12.12 28,150 350 3,080 0 0 0.00% 0
22.12.09 28,500 150 1,947 0 0 0.00% 0
22.12.08 28,350 350 1,153 0 0 0.00% 0
22.12.07 28,700 450 721 0 0 0.00% 0
22.12.06 29,150 400 693 0 0 0.00% 0
22.12.05 29,550 100 1,603 0 0 0.00% 0
22.12.02 29,650 100 1,788 0 0 0.00% 0
22.12.01 29,750 300 3,639 0 0 0.00% 0
22.11.30 29,450 600 2,617 0 0 0.00% 0
22.11.29 28,850 100 2,971 0 0 0.00% 0
22.11.28 28,950 300 2,015 0 0 0.00% 0
22.11.25 29,250 200 2,222 0 0 0.00% 0
22.11.24 29,450 0 2,132 0 0 0.00% 0
22.11.23 29,450 50 2,143 0 0 0.00% 0
22.11.22 29,500 600 5,587 0 0 0.00% 0
22.11.21 28,900 250 609 0 0 0.00% 0
22.11.18 29,150 300 4,007 0 0 0.00% 0
22.11.17 28,850 400 1,726 0 0 0.00% 0
22.11.16 29,250 0 2,390 0 0 0.00% 0
22.11.15 29,250 550 1,511 0 0 0.00% 0
22.11.14 28,700 100 941 0 0 0.00% 0
22.11.11 28,800 800 3,940 0 0 0.00% 0
22.11.10 28,000 250 1,060 0 0 0.00% 0
22.11.09 28,250 0 1,756 0 0 0.00% 0
22.11.08 28,250 0 2,565 0 0 0.00% 0
22.11.07 28,250 850 2,056 0 0 0.00% 0
22.11.04 27,400 0 1,127 0 0 0.00% 0
22.11.03 27,400 100 1,504 0 0 0.00% 0
22.11.02 27,500 150 865 0 0 0.00% 0
22.11.01 27,350 200 1,480 0 0 0.00% 0
22.10.31 27,150 350 2,166 0 0 0.00% 0
22.10.28 27,500 0 1,246 0 0 0.00% 0
22.10.27 27,500 550 2,161 0 0 0.00% 0
22.10.26 26,950 750 1,712 0 0 0.00% 0
22.10.25 27,700 50 1,700 0 0 0.00% 0
22.10.24 27,750 500 2,867 0 0 0.00% 0
22.10.21 27,250 550 1,015 0 0 0.00% 0
22.10.20 27,800 350 1,616 0 0 0.00% 0
22.10.19 27,450 900 3,777 0 0 0.00% 0
22.10.18 28,350 1,500 3,849 0 0 0.00% 0
22.10.17 26,850 300 390 0 0 0.00% 0
22.10.14 27,150 800 4,333 0 0 0.00% 0
22.10.13 26,350 1,250 2,182 0 0 0.00% 0
22.10.12 27,600 150 2,364 0 0 0.00% 0
22.10.11 27,450 1,000 1,573 0 0 0.00% 0
22.10.07 28,450 50 672 0 0 0.00% 0
22.10.06 28,400 600 3,020 0 0 0.00% 0
22.10.05 27,800 650 3,336 0 0 0.00% 0
22.10.04 28,450 750 3,561 0 0 0.00% 0
22.09.30 27,700 900 3,927 0 0 0.00% 0
22.09.29 28,600 0 1,294 0 0 0.00% 0
22.09.28 28,600 850 1,989 0 0 0.00% 0
22.09.27 29,450 250 2,978 0 0 0.00% 0
22.09.26 29,700 1,400 2,876 0 0 0.00% 0
22.09.23 31,100 1,250 1,589 0 0 0.00% 0
22.09.22 32,350 850 1,799 0 0 0.00% 0
22.09.21 33,200 100 1,220 0 0 0.00% 0
22.09.20 33,100 600 1,840 0 0 0.00% 0
22.09.19 32,500 550 915 0 0 0.00% 0
22.09.16 33,050 650 1,141 0 0 0.00% 0
22.09.15 33,700 50 563 0 0 0.00% 0
22.09.14 33,750 300 646 0 0 0.00% 0
22.09.13 34,050 50 992 0 0 0.00% 0
22.09.08 34,000 50 555 0 0 0.00% 0
22.09.07 33,950 400 594 0 0 0.00% 0
22.09.06 34,350 100 652 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 08:22 더보기 >