대명에너지

(389260)    I    코스닥 건설 11.14 12:38
10,010 전일 10,240 고가 10,240 상한가 13,310 거래량
(주)
14,667
230 -2.25% 시가 10,200 저가 9,950 하한가 7,170 거래대금
(백만)
148
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.13 9,980 260 51,146 9,928 23,246 0.14% 17,026,754
24.11.12 10,300 320 55,335 -89 13,318 0.08% 17,036,682
24.11.11 10,940 640 65,292 -12,912 13,407 0.08% 17,036,593
24.11.08 11,090 150 75,590 1,836 26,319 0.15% 17,023,681
24.11.07 11,680 590 97,385 9,308 24,483 0.14% 17,025,517
24.11.06 12,790 1,110 314,871 -9,149 15,175 0.09% 17,034,825
24.11.05 12,580 210 396,081 -11,125 24,324 0.14% 17,025,676
24.11.04 12,280 300 241,185 2,349 35,449 0.21% 17,014,551
24.11.01 11,800 480 763,737 3,788 33,100 0.19% 17,016,900
24.10.31 11,880 80 38,502 -8,508 29,312 0.17% 17,020,688
24.10.30 12,120 240 34,322 37,820 37,820 0.22% 17,012,180
24.10.29 12,190 70 28,746 0 0 0.00% 0
24.10.28 11,810 380 88,474 0 0 0.00% 0
24.10.25 12,180 370 51,587 0 0 0.00% 0
24.10.24 12,310 130 42,538 0 0 0.00% 0
24.10.23 12,680 370 152,279 0 0 0.00% 0
24.10.22 13,000 320 46,608 0 0 0.00% 0
24.10.21 13,100 100 22,724 0 0 0.00% 0
24.10.18 13,490 390 67,458 0 0 0.00% 0
24.10.17 13,680 190 45,028 0 0 0.00% 0
24.10.16 13,900 220 41,793 0 0 0.00% 0
24.10.15 13,680 220 43,929 0 0 0.00% 0
24.10.14 13,560 120 28,163 0 0 0.00% 0
24.10.11 13,910 350 63,110 0 0 0.00% 0
24.10.10 14,380 470 73,600 0 0 0.00% 0
24.10.08 14,300 80 66,771 0 0 0.00% 0
24.10.07 14,280 20 61,056 0 0 0.00% 0
24.10.04 14,340 60 51,719 0 0 0.00% 0
24.10.02 14,620 280 146,229 0 0 0.00% 0
24.09.30 15,380 760 120,360 0 0 0.00% 0
24.09.27 16,050 670 137,120 0 0 0.00% 0
24.09.26 15,900 150 89,413 0 0 0.00% 0
24.09.25 16,460 560 177,650 0 0 0.00% 0
24.09.24 15,830 630 869,121 0 0 0.00% 0
24.09.23 16,330 500 181,211 0 0 0.00% 0
24.09.20 16,750 420 342,879 0 0 0.00% 0
24.09.19 15,750 1,000 3,025,407 0 0 0.00% 0
24.09.13 13,820 1,930 3,710,642 0 0 0.00% 0
24.09.12 13,820 0 549,485 0 0 0.00% 0
24.09.11 11,640 2,180 1,329,186 0 0 0.00% 0
24.09.10 11,860 220 17,770 0 0 0.00% 0
24.09.09 11,980 120 20,964 0 0 0.00% 0
24.09.06 11,500 480 52,096 0 0 0.00% 0
24.09.05 11,670 170 14,801 0 0 0.00% 0
24.09.04 12,250 580 19,700 0 0 0.00% 0
24.09.03 12,520 270 15,296 0 0 0.00% 0
24.09.02 12,720 200 12,526 0 0 0.00% 0
24.08.30 12,760 40 13,502 0 0 0.00% 0
24.08.29 13,030 270 9,871 0 0 0.00% 0
24.08.28 12,960 70 29,199 0 0 0.00% 0
24.08.27 12,870 90 26,688 0 0 0.00% 0
24.08.26 12,230 640 51,208 0 0 0.00% 0
24.08.23 12,490 260 17,605 0 0 0.00% 0
24.08.22 12,730 240 15,524 0 0 0.00% 0
24.08.21 13,070 340 24,520 0 0 0.00% 0
24.08.20 13,100 30 23,630 0 0 0.00% 0
24.08.19 13,050 50 53,631 0 0 0.00% 0
24.08.16 13,070 20 61,217 0 0 0.00% 0
24.08.14 12,550 520 118,914 0 0 0.00% 0
24.08.13 12,480 70 86,556 0 0 0.00% 0
24.08.12 12,100 380 49,372 0 0 0.00% 0
24.08.09 11,350 750 58,580 0 0 0.00% 0
24.08.08 11,470 120 33,417 0 0 0.00% 0
24.08.07 11,500 30 25,523 0 0 0.00% 0
24.08.06 10,560 940 114,498 0 0 0.00% 0
24.08.05 12,370 1,810 102,698 0 0 0.00% 0
24.08.02 13,060 690 39,538 0 0 0.00% 0
24.08.01 12,570 490 36,096 0 0 0.00% 0
24.07.31 12,460 110 35,574 0 0 0.00% 0
24.07.30 12,840 380 13,045 0 0 0.00% 0
24.07.29 12,810 30 12,068 0 0 0.00% 0
24.07.26 13,150 340 17,703 0 0 0.00% 0
24.07.25 12,560 590 77,309 0 0 0.00% 0
24.07.24 12,520 40 138,807 0 0 0.00% 0
24.07.23 12,780 260 64,684 0 0 0.00% 0
24.07.22 13,430 650 67,607 0 0 0.00% 0
24.07.19 12,980 450 30,334 0 0 0.00% 0
24.07.18 13,340 360 25,231 0 0 0.00% 0
24.07.17 13,470 130 26,642 0 0 0.00% 0
24.07.16 13,860 390 86,118 0 0 0.00% 0
24.07.15 14,060 200 27,735 0 0 0.00% 0
24.07.12 13,850 210 31,380 0 0 0.00% 0
24.07.11 14,240 390 62,147 0 0 0.00% 0
24.07.10 14,120 120 79,008 0 0 0.00% 0
24.07.09 14,330 210 85,672 0 0 0.00% 0
24.07.08 14,050 280 39,015 0 0 0.00% 0
24.07.05 14,220 170 37,692 0 0 0.00% 0
24.07.04 14,840 620 153,537 0 0 0.00% 0
24.07.03 13,910 930 950,704 0 0 0.00% 0
24.07.02 14,420 510 56,146 0 0 0.00% 0
24.07.01 15,190 770 90,313 0 0 0.00% 0
24.06.28 15,160 30 25,228 0 0 0.00% 0
24.06.27 15,240 80 30,421 0 0 0.00% 0
24.06.26 15,590 350 54,011 0 0 0.00% 0
24.06.25 15,970 380 41,960 0 0 0.00% 0
24.06.24 16,340 370 35,572 0 0 0.00% 0
24.06.21 16,450 110 48,445 0 0 0.00% 0
24.06.20 16,700 250 48,190 0 0 0.00% 0
24.06.19 16,690 10 45,734 0 0 0.00% 0
24.06.18 16,990 300 33,506 0 0 0.00% 0
24.06.17 17,120 130 46,433 0 0 0.00% 0
24.06.14 17,120 0 126,478 0 0 0.00% 0
24.06.13 17,240 120 53,129 0 0 0.00% 0
24.06.12 17,010 230 125,774 0 0 0.00% 0
24.06.11 16,800 210 404,681 0 0 0.00% 0
24.06.10 16,720 80 71,728 0 0 0.00% 0
24.06.07 16,820 100 73,687 0 0 0.00% 0
24.06.05 17,440 620 162,160 0 0 0.00% 0
24.06.04 18,150 710 771,708 0 0 0.00% 0
24.06.03 18,120 30 200,242 0 0 0.00% 0
24.05.31 17,760 360 402,984 0 0 0.00% 0
24.05.30 18,510 750 249,136 0 0 0.00% 0
24.05.29 19,710 1,200 293,448 0 0 0.00% 0
24.05.28 20,450 740 371,926 0 0 0.00% 0
24.05.27 20,200 250 887,687 0 0 0.00% 0
24.05.24 19,980 220 1,523,376 0 0 0.00% 0
24.05.23 16,020 3,960 5,834,163 0 0 0.00% 0
24.05.22 15,990 30 75,535 0 0 0.00% 0
24.05.21 16,400 410 73,453 0 0 0.00% 0
24.05.20 16,600 200 83,159 0 0 0.00% 0
24.05.17 16,790 190 341,809 0 0 0.00% 0
24.05.16 16,430 360 145,858 0 0 0.00% 0
24.05.14 16,390 40 93,804 0 0 0.00% 0
24.05.13 16,610 220 119,944 0 0 0.00% 0
24.05.10 16,500 110 115,870 0 0 0.00% 0
24.05.09 16,450 50 179,254 0 0 0.00% 0
24.05.08 16,330 120 132,460 0 0 0.00% 0
24.05.07 16,410 80 113,474 0 0 0.00% 0
24.05.03 16,710 300 85,774 0 0 0.00% 0
24.05.02 16,260 450 224,724 0 0 0.00% 0
24.04.30 17,160 900 216,242 0 0 0.00% 0
24.04.29 17,020 140 290,212 0 0 0.00% 0
24.04.26 17,110 90 362,088 0 0 0.00% 0
24.04.25 17,530 420 1,139,648 0 0 0.00% 0
24.04.24 15,750 1,780 3,978,121 0 0 0.00% 0
24.04.23 14,640 1,110 3,290,109 0 0 0.00% 0
24.04.22 14,780 140 52,285 0 0 0.00% 0
24.04.19 14,800 20 389,674 0 0 0.00% 0
24.04.18 14,260 540 81,526 0 0 0.00% 0
24.04.17 14,600 340 145,937 0 0 0.00% 0
24.04.16 15,330 730 152,894 0 0 0.00% 0
24.04.15 15,320 10 406,713 0 0 0.00% 0
24.04.12 15,640 320 298,419 0 0 0.00% 0
24.04.11 16,310 670 661,691 0 0 0.00% 0
24.04.09 14,180 2,130 5,665,433 0 0 0.00% 0
24.04.08 14,240 60 156,049 0 0 0.00% 0
24.04.05 14,210 30 302,367 0 0 0.00% 0
24.04.04 13,800 410 245,569 0 0 0.00% 0
24.04.03 14,750 950 240,231 0 0 0.00% 0
24.04.02 14,240 510 2,631,296 0 0 0.00% 0
24.04.01 13,550 690 605,683 0 0 0.00% 0
24.03.29 13,610 60 238,927 0 0 0.00% 0
24.03.28 11,750 1,860 3,201,692 0 0 0.00% 0
24.03.27 11,920 170 19,003 0 0 0.00% 0
24.03.26 11,820 100 15,524 0 0 0.00% 0
24.03.25 11,730 90 16,957 0 0 0.00% 0
24.03.22 12,150 420 41,079 0 0 0.00% 0
24.03.21 11,500 650 72,305 0 0 0.00% 0
24.03.20 11,350 150 32,585 0 0 0.00% 0
24.03.19 11,340 10 48,476 0 0 0.00% 0
24.03.18 11,380 40 47,039 0 0 0.00% 0
24.03.15 11,600 220 42,397 0 0 0.00% 0
24.03.14 11,540 60 49,549 0 0 0.00% 0
24.03.13 11,750 210 52,317 0 0 0.00% 0
24.03.12 11,700 50 38,372 0 0 0.00% 0
24.03.11 11,800 100 68,558 0 0 0.00% 0
24.03.08 12,140 340 60,162 0 0 0.00% 0
24.03.07 12,070 70 24,023 0 0 0.00% 0
24.03.06 12,160 90 21,309 0 0 0.00% 0
24.03.05 12,300 140 30,479 0 0 0.00% 0
24.03.04 12,400 100 48,371 0 0 0.00% 0
24.02.29 13,300 900 65,926 0 0 0.00% 0
24.02.28 12,900 400 28,771 0 0 0.00% 0
24.02.27 13,400 500 42,164 0 0 0.00% 0
24.02.26 13,380 20 24,473 0 0 0.00% 0
24.02.23 13,800 420 55,673 0 0 0.00% 0
24.02.22 14,140 340 35,072 0 0 0.00% 0
24.02.21 13,800 340 29,158 0 0 0.00% 0
24.02.20 14,080 280 83,898 0 0 0.00% 0
24.02.19 14,140 60 27,134 0 0 0.00% 0
24.02.16 14,290 150 25,291 0 0 0.00% 0
24.02.15 14,270 20 26,121 0 0 0.00% 0
24.02.14 14,270 0 11,751 0 0 0.00% 0
24.02.13 13,890 380 27,371 0 0 0.00% 0
24.02.08 13,710 180 24,551 0 0 0.00% 0
24.02.07 13,670 40 17,087 0 0 0.00% 0
24.02.06 13,800 130 12,093 0 0 0.00% 0
24.02.05 14,100 300 46,360 0 0 0.00% 0
24.02.02 13,920 180 47,071 0 0 0.00% 0
24.02.01 15,040 1,120 92,851 0 0 0.00% 0
24.01.31 15,320 280 13,526 0 0 0.00% 0
24.01.30 15,450 130 8,791 0 0 0.00% 0
24.01.29 15,720 270 8,764 0 0 0.00% 0
24.01.26 15,730 10 5,694 0 0 0.00% 0
24.01.25 15,260 470 32,911 0 0 0.00% 0
24.01.24 15,400 140 7,650 0 0 0.00% 0
24.01.23 15,230 170 15,734 0 0 0.00% 0
24.01.22 15,420 190 10,294 0 0 0.00% 0
24.01.19 15,210 210 9,147 0 0 0.00% 0
24.01.18 15,550 340 30,508 0 0 0.00% 0
24.01.17 16,210 660 29,261 0 0 0.00% 0
24.01.16 16,250 40 18,135 0 0 0.00% 0
24.01.15 16,600 350 19,072 0 0 0.00% 0
24.01.12 16,760 160 19,186 0 0 0.00% 0
24.01.11 17,260 500 52,397 0 0 0.00% 0
24.01.10 17,590 330 49,807 0 0 0.00% 0
24.01.09 17,480 110 54,324 0 0 0.00% 0
24.01.08 17,280 200 250,385 0 0 0.00% 0
24.01.05 17,260 20 15,537 0 0 0.00% 0
24.01.04 17,100 160 19,771 0 0 0.00% 0
24.01.03 17,620 520 15,072 0 0 0.00% 0
24.01.02 17,440 180 24,493 0 0 0.00% 0
23.12.28 17,270 170 33,025 0 0 0.00% 0
23.12.27 16,920 350 34,908 0 0 0.00% 0
23.12.26 17,390 470 30,694 0 0 0.00% 0
23.12.22 16,850 540 55,580 0 0 0.00% 0
23.12.21 17,180 330 56,035 0 0 0.00% 0
23.12.20 17,570 390 90,872 0 0 0.00% 0
23.12.19 17,560 10 41,162 0 0 0.00% 0
23.12.18 18,590 1,030 92,451 0 0 0.00% 0
23.12.15 17,990 600 235,199 0 0 0.00% 0
23.12.14 17,620 370 151,002 0 0 0.00% 0
23.12.13 17,200 420 72,831 0 0 0.00% 0
23.12.12 16,450 750 60,040 0 0 0.00% 0
23.12.11 16,650 200 22,102 0 0 0.00% 0
23.12.08 16,650 0 23,926 0 0 0.00% 0
23.12.07 16,880 230 13,882 0 0 0.00% 0
23.12.06 16,680 200 44,166 0 0 0.00% 0
23.12.05 17,100 420 26,226 0 0 0.00% 0
23.12.04 16,550 550 65,615 0 0 0.00% 0
23.12.01 16,550 0 26,605 0 0 0.00% 0
23.11.30 15,840 710 66,198 0 0 0.00% 0
23.11.29 15,940 100 14,130 0 0 0.00% 0
23.11.28 16,260 320 30,776 0 0 0.00% 0
23.11.27 16,530 270 19,259 0 0 0.00% 0
23.11.24 16,590 60 19,552 0 0 0.00% 0
23.11.23 16,200 390 66,348 0 0 0.00% 0
23.11.22 16,300 100 16,645 0 0 0.00% 0
23.11.21 15,900 400 33,222 0 0 0.00% 0
23.11.20 15,460 440 19,747 0 0 0.00% 0
23.11.17 15,760 300 17,296 0 0 0.00% 0
23.11.16 15,740 50 13,646 0 0 0.00% 0
23.11.15 14,990 750 48,747 0 0 0.00% 0
23.11.14 15,050 60 47,310 0 0 0.00% 0
23.11.13 16,060 1,010 49,567 0 0 0.00% 0
23.11.10 16,480 420 20,946 0 0 0.00% 0
23.11.09 16,700 220 15,020 0 0 0.00% 0
23.11.08 17,200 500 26,629 0 0 0.00% 0
23.11.07 17,760 560 35,579 0 0 0.00% 0
23.11.06 17,430 330 368,476 0 0 0.00% 0
23.11.03 16,270 1,160 127,737 0 0 0.00% 0
23.11.02 16,700 430 66,708 0 0 0.00% 0
23.11.01 16,770 70 13,134 0 0 0.00% 0
23.10.31 17,030 260 18,414 0 0 0.00% 0
23.10.30 16,900 130 13,791 0 0 0.00% 0
23.10.27 17,120 220 16,679 0 0 0.00% 0
23.10.26 17,680 560 28,721 0 0 0.00% 0
23.10.25 17,890 210 24,168 0 0 0.00% 0
23.10.24 17,110 780 38,124 0 0 0.00% 0
23.10.23 17,810 700 31,205 0 0 0.00% 0
23.10.20 18,040 230 59,457 0 0 0.00% 0
23.10.19 19,390 1,350 73,613 0 0 0.00% 0
23.10.18 19,230 160 60,581 0 0 0.00% 0
23.10.17 19,850 620 103,431 0 0 0.00% 0
23.10.16 18,710 1,140 572,172 0 0 0.00% 0
23.10.13 19,440 730 27,513 0 0 0.00% 0
23.10.12 19,650 210 31,851 0 0 0.00% 0
23.10.11 18,760 890 81,875 0 0 0.00% 0
23.10.10 17,970 790 60,803 0 0 0.00% 0
23.10.06 17,850 120 16,548 0 0 0.00% 0
23.10.05 18,070 220 29,481 0 0 0.00% 0
23.10.04 18,790 720 20,150 0 0 0.00% 0
23.09.27 18,250 540 58,361 0 0 0.00% 0
23.09.26 18,730 480 46,048 0 0 0.00% 0
23.09.25 19,300 570 52,023 0 0 0.00% 0
23.09.22 19,640 340 34,463 0 0 0.00% 0
23.09.21 20,700 1,060 86,959 0 0 0.00% 0
23.09.20 21,700 1,000 87,324 0 0 0.00% 0
23.09.19 22,100 400 42,361 0 0 0.00% 0
23.09.18 23,150 1,050 65,238 0 0 0.00% 0
23.09.15 23,000 150 33,375 0 0 0.00% 0
23.09.14 23,100 100 42,218 0 0 0.00% 0
23.09.13 24,000 900 60,154 0 0 0.00% 0
23.09.12 24,900 900 68,256 0 0 0.00% 0
23.09.11 24,850 50 22,581 0 0 0.00% 0
23.09.08 24,850 0 18,965 0 0 0.00% 0
23.09.07 25,450 600 49,788 0 0 0.00% 0
23.09.06 25,750 300 36,877 0 0 0.00% 0
23.09.05 25,550 200 36,526 0 0 0.00% 0
23.09.04 25,550 0 33,393 0 0 0.00% 0
23.09.01 27,600 2,050 162,032 0 0 0.00% 0
23.08.31 26,550 1,050 252,219 0 0 0.00% 0
23.08.30 26,350 200 66,884 0 0 0.00% 0
23.08.29 25,850 500 77,684 0 0 0.00% 0
23.08.28 25,450 400 76,391 0 0 0.00% 0
23.08.25 25,400 50 113,118 0 0 0.00% 0
23.08.24 24,400 1,000 63,453 0 0 0.00% 0
23.08.23 24,400 0 33,426 0 0 0.00% 0
23.08.22 24,950 550 40,223 0 0 0.00% 0
23.08.21 24,400 550 37,022 0 0 0.00% 0
23.08.18 24,950 550 254,087 0 0 0.00% 0
23.08.17 26,650 1,700 185,433 0 0 0.00% 0
23.08.16 25,850 800 236,384 0 0 0.00% 0
23.08.14 25,750 100 43,005 0 0 0.00% 0
23.08.11 25,600 150 38,238 0 0 0.00% 0
23.08.10 25,750 150 89,593 0 0 0.00% 0
23.08.09 25,250 500 40,476 0 0 0.00% 0
23.08.08 25,450 200 96,896 0 0 0.00% 0
23.08.07 25,550 100 47,418 0 0 0.00% 0
23.08.04 25,300 250 50,394 0 0 0.00% 0
23.08.03 25,100 200 49,986 0 0 0.00% 0
23.08.02 25,350 250 55,836 0 0 0.00% 0
23.08.01 24,550 800 79,147 0 0 0.00% 0
23.07.31 24,400 150 26,823 0 0 0.00% 0
23.07.28 24,150 250 29,951 0 0 0.00% 0
23.07.27 23,600 550 50,092 0 0 0.00% 0
23.07.26 25,700 1,650 84,651 0 0 0.00% 0
23.07.25 25,150 550 63,089 0 0 0.00% 0
23.07.24 25,650 500 78,789 0 0 0.00% 0
23.07.21 26,700 1,050 71,790 0 0 0.00% 0
23.07.20 25,900 800 71,109 0 0 0.00% 0
23.07.19 26,800 900 85,997 0 0 0.00% 0
23.07.18 26,550 250 120,379 0 0 0.00% 0
23.07.17 26,500 50 126,612 0 0 0.00% 0
23.07.14 26,400 100 81,979 0 0 0.00% 0
23.07.13 26,400 0 84,149 0 0 0.00% 0
23.07.12 25,800 600 150,857 0 0 0.00% 0
23.07.11 24,400 1,400 118,175 0 0 0.00% 0
23.07.10 24,700 300 71,093 0 0 0.00% 0
23.07.07 25,350 650 86,005 0 0 0.00% 0
23.07.06 26,100 750 76,624 0 0 0.00% 0
23.07.05 26,500 400 95,905 0 0 0.00% 0
23.07.04 26,350 150 106,894 0 0 0.00% 0
23.07.03 26,950 600 137,875 0 0 0.00% 0
23.06.30 27,050 100 162,243 0 0 0.00% 0
23.06.29 25,450 1,600 273,610 0 0 0.00% 0
23.06.28 26,150 700 164,789 0 0 0.00% 0
23.06.27 26,700 550 592,173 0 0 0.00% 0
23.06.26 26,450 250 200,505 0 0 0.00% 0
23.06.23 26,750 300 256,633 0 0 0.00% 0
23.06.22 24,750 2,000 557,199 0 0 0.00% 0
23.06.21 25,300 550 108,800 0 0 0.00% 0
23.06.20 25,000 300 174,916 0 0 0.00% 0
23.06.19 24,000 1,000 188,619 0 0 0.00% 0
23.06.16 23,100 900 92,641 0 0 0.00% 0
23.06.15 24,000 900 127,647 0 0 0.00% 0
23.06.14 25,250 1,250 140,472 0 0 0.00% 0
23.06.13 25,300 50 79,214 0 0 0.00% 0
23.06.12 24,900 400 161,279 0 0 0.00% 0
23.06.09 24,500 400 99,038 0 0 0.00% 0
23.06.08 24,850 350 150,913 0 0 0.00% 0
23.06.07 24,700 150 125,920 0 0 0.00% 0
23.06.05 24,600 100 96,277 0 0 0.00% 0
23.06.02 23,800 800 107,015 0 0 0.00% 0
23.06.01 23,750 50 37,065 0 0 0.00% 0
23.05.31 23,500 250 68,857 0 0 0.00% 0
23.05.30 23,200 300 55,937 0 0 0.00% 0
23.05.26 23,600 400 48,302 0 0 0.00% 0
23.05.25 23,900 300 51,296 0 0 0.00% 0
23.05.24 24,900 1,000 83,638 0 0 0.00% 0
23.05.23 24,750 150 98,803 0 0 0.00% 0
23.05.22 24,750 0 126,847 0 0 0.00% 0
23.05.19 23,950 800 156,513 0 0 0.00% 0
23.05.18 23,850 100 68,434 0 0 0.00% 0
23.05.17 24,000 150 114,242 0 0 0.00% 0
23.05.16 22,550 1,450 195,659 0 0 0.00% 0
23.05.15 22,300 250 327,555 0 0 0.00% 0
23.05.12 23,700 1,400 128,337 0 0 0.00% 0
23.05.11 23,200 500 53,386 0 0 0.00% 0
23.05.10 23,750 550 76,124 0 0 0.00% 0
23.05.09 23,050 700 133,170 0 0 0.00% 0
23.05.08 23,050 0 68,233 0 0 0.00% 0
23.05.04 24,050 1,000 120,559 0 0 0.00% 0
23.05.03 24,800 750 73,113 0 0 0.00% 0
23.05.02 24,400 400 75,183 0 0 0.00% 0
23.04.28 25,350 950 126,211 0 0 0.00% 0
23.04.27 25,350 0 178,869 0 0 0.00% 0
23.04.26 27,250 1,900 174,794 0 0 0.00% 0
23.04.25 28,150 900 264,690 0 0 0.00% 0
23.04.24 27,950 200 860,182 0 0 0.00% 0
23.04.21 26,150 1,050 191,390 0 0 0.00% 0
23.04.20 27,550 700 124,532 0 0 0.00% 0
23.04.19 27,300 250 179,034 0 0 0.00% 0
23.04.18 29,300 2,000 649,080 0 0 0.00% 0
23.04.17 28,800 500 800,519 0 0 0.00% 0
23.04.14 28,850 250 514,700 0 0 0.00% 0
23.04.13 26,700 2,150 954,223 0 0 0.00% 0
23.04.12 26,800 100 275,082 0 0 0.00% 0
23.04.11 27,050 250 340,790 0 0 0.00% 0
23.04.10 25,550 1,500 405,421 0 0 0.00% 0
23.04.07 25,450 100 181,070 0 0 0.00% 0
23.04.06 27,550 2,100 448,766 0 0 0.00% 0
23.04.05 27,500 50 476,689 0 0 0.00% 0
23.04.04 27,250 250 2,510,783 0 0 0.00% 0
23.04.03 27,450 200 444,873 0 0 0.00% 0
23.03.31 27,250 200 2,608,580 0 0 0.00% 0
23.03.30 26,500 750 1,398,107 0 0 0.00% 0
23.03.29 24,350 2,150 959,589 0 0 0.00% 0
23.03.28 24,500 150 255,310 0 0 0.00% 0
23.03.27 25,150 650 226,284 0 0 0.00% 0
23.03.24 24,150 1,000 377,494 0 0 0.00% 0
23.03.23 24,700 550 398,672 0 0 0.00% 0
23.03.22 25,000 300 570,252 0 0 0.00% 0
23.03.21 21,400 3,600 2,121,418 0 0 0.00% 0
23.03.20 21,300 100 125,714 0 0 0.00% 0
23.03.17 21,850 550 207,688 0 0 0.00% 0
23.03.16 22,500 650 211,565 0 0 0.00% 0
23.03.15 20,000 2,500 556,918 0 0 0.00% 0
23.03.14 21,600 1,600 339,870 0 0 0.00% 0
23.03.13 23,300 1,700 459,431 0 0 0.00% 0
23.03.10 24,150 500 628,694 0 0 0.00% 0
23.03.09 25,050 900 2,046,520 0 0 0.00% 0
23.03.08 24,350 700 1,461,934 0 0 0.00% 0
23.03.07 20,900 3,450 1,193,267 0 0 0.00% 0
23.03.06 20,150 750 76,536 0 0 0.00% 0
23.03.03 20,100 50 80,431 0 0 0.00% 0
23.03.02 20,950 850 277,500 0 0 0.00% 0
23.02.28 20,500 450 94,834 0 0 0.00% 0
23.02.27 20,350 100 57,380 0 0 0.00% 0
23.02.24 20,650 300 60,505 0 0 0.00% 0
23.02.23 20,750 100 51,338 0 0 0.00% 0
23.02.22 21,250 500 70,459 0 0 0.00% 0
23.02.21 21,400 150 43,054 0 0 0.00% 0
23.02.20 21,450 50 66,414 0 0 0.00% 0
23.02.17 22,250 800 90,116 0 0 0.00% 0
23.02.16 21,950 300 125,545 0 0 0.00% 0
23.02.15 21,950 0 631,775 0 0 0.00% 0
23.02.14 21,100 850 954,532 0 0 0.00% 0
23.02.13 21,100 0 83,757 0 0 0.00% 0
23.02.10 22,000 900 112,313 0 0 0.00% 0
23.02.09 21,850 150 69,633 0 0 0.00% 0
23.02.08 21,850 0 116,904 0 0 0.00% 0
23.02.06 22,650 1,050 142,833 0 0 0.00% 0
23.02.03 22,650 0 96,262 0 0 0.00% 0
23.02.02 22,650 0 120,177 0 0 0.00% 0
23.02.01 22,450 200 106,341 0 0 0.00% 0
23.01.31 23,850 1,400 254,325 0 0 0.00% 0
23.01.30 23,750 100 139,096 0 0 0.00% 0
23.01.27 24,200 450 388,811 0 0 0.00% 0
23.01.25 23,650 600 190,024 0 0 0.00% 0
23.01.20 23,650 300 399,648 0 0 0.00% 0
23.01.19 23,350 350 1,452,269 0 0 0.00% 0
23.01.18 23,700 450 447,636 0 0 0.00% 0
23.01.17 23,250 800 2,208,517 0 0 0.00% 0
23.01.16 22,450 250 1,442,918 0 0 0.00% 0
23.01.13 22,700 150 437,816 0 0 0.00% 0
23.01.12 22,550 600 1,315,007 0 0 0.00% 0
23.01.11 23,150 5,150 3,839,683 0 0 0.00% 0
23.01.10 18,000 100 61,877 0 0 0.00% 0
23.01.09 17,900 600 63,426 0 0 0.00% 0
23.01.06 17,300 50 54,632 0 0 0.00% 0
23.01.05 17,250 100 54,773 0 0 0.00% 0
23.01.04 17,350 150 42,686 0 0 0.00% 0
23.01.03 17,200 650 87,907 0 0 0.00% 0
23.01.02 16,550 750 76,314 0 0 0.00% 0
22.12.29 17,300 450 80,403 0 0 0.00% 0
22.12.28 17,750 650 71,518 0 0 0.00% 0
22.12.27 18,400 250 60,943 0 0 0.00% 0
22.12.26 18,150 650 93,370 0 0 0.00% 0
22.12.23 18,800 900 103,748 0 0 0.00% 0
22.12.22 19,700 450 97,684 0 0 0.00% 0
22.12.21 20,150 0 71,384 0 0 0.00% 0
22.12.20 20,150 850 99,169 0 0 0.00% 0
22.12.19 21,000 250 51,005 0 0 0.00% 0
22.12.16 21,250 600 59,083 0 0 0.00% 0
22.12.15 21,850 100 84,860 0 0 0.00% 0
22.12.14 21,950 600 107,289 0 0 0.00% 0
22.12.13 21,350 0 55,297 0 0 0.00% 0
22.12.12 21,350 250 79,297 0 0 0.00% 0
22.12.09 21,600 450 112,192 0 0 0.00% 0
22.12.08 22,050 1,100 131,081 0 0 0.00% 0
22.12.07 23,150 300 116,001 0 0 0.00% 0
22.12.06 22,850 1,350 181,277 0 0 0.00% 0
22.12.05 24,200 1,450 235,414 0 0 0.00% 0
22.12.02 25,650 350 1,230,041 0 0 0.00% 0
22.12.01 26,000 0 147,323 0 0 0.00% 0
22.11.30 26,000 200 139,486 0 0 0.00% 0
22.11.29 25,800 250 111,400 0 0 0.00% 0
22.11.28 26,050 450 241,790 0 0 0.00% 0
22.11.25 26,500 350 181,142 0 0 0.00% 0
22.11.24 26,850 400 353,591 0 0 0.00% 0
22.11.23 26,450 150 482,614 0 0 0.00% 0
22.11.22 26,600 1,250 548,678 0 0 0.00% 0
22.11.21 25,350 400 162,689 0 0 0.00% 0
22.11.18 25,750 150 288,888 0 0 0.00% 0
22.11.17 25,900 1,350 471,662 0 0 0.00% 0
22.11.16 27,250 1,300 1,024,878 0 0 0.00% 0
22.11.15 25,950 700 431,797 0 0 0.00% 0
22.11.14 26,650 750 2,186,530 0 0 0.00% 0
22.11.11 25,900 150 1,276,186 0 0 0.00% 0
22.11.10 25,750 3,150 5,910,277 0 0 0.00% 0
22.11.09 22,600 1,050 411,158 0 0 0.00% 0
22.11.08 21,550 150 134,728 0 0 0.00% 0
22.11.07 21,700 700 180,926 0 0 0.00% 0
22.11.04 22,400 450 301,953 0 0 0.00% 0
22.11.03 21,950 0 213,179 0 0 0.00% 0
22.11.02 21,950 200 226,047 0 0 0.00% 0
22.11.01 22,150 250 523,631 0 0 0.00% 0
22.10.31 21,900 100 251,692 0 0 0.00% 0
22.10.28 22,000 900 2,004,896 0 0 0.00% 0
22.10.27 21,100 600 155,820 0 0 0.00% 0
22.10.26 20,500 700 122,020 0 0 0.00% 0
22.10.25 21,200 250 254,321 0 0 0.00% 0
22.10.24 21,450 150 154,301 0 0 0.00% 0
22.10.21 21,300 1,000 173,093 0 0 0.00% 0
22.10.20 22,300 700 400,916 0 0 0.00% 0
22.10.19 21,600 800 277,416 0 0 0.00% 0
22.10.18 22,400 1,550 490,249 0 0 0.00% 0
22.10.17 20,850 0 226,213 0 0 0.00% 0
22.10.14 20,850 100 203,081 0 0 0.00% 0
22.10.13 20,750 2,400 306,079 0 0 0.00% 0
22.10.12 23,150 750 300,044 0 0 0.00% 0
22.10.11 23,900 900 903,408 0 0 0.00% 0
22.10.07 24,800 1,100 2,704,386 0 0 0.00% 0
22.10.06 23,700 2,250 644,322 0 0 0.00% 0
22.10.05 21,450 1,050 333,201 0 0 0.00% 0
22.10.04 22,500 1,200 327,644 0 0 0.00% 0
22.09.30 21,300 1,100 267,712 0 0 0.00% 0
22.09.29 22,400 300 316,760 0 0 0.00% 0
22.09.28 22,100 1,100 364,476 0 0 0.00% 0
22.09.27 23,200 200 251,018 0 0 0.00% 0
22.09.26 23,000 1,200 320,050 0 0 0.00% 0
22.09.23 24,200 1,850 357,588 0 0 0.00% 0
22.09.22 26,050 900 498,967 0 0 0.00% 0
22.09.21 25,150 200 286,225 0 0 0.00% 0
22.09.20 25,350 400 267,569 0 0 0.00% 0
22.09.19 25,750 2,950 543,227 0 0 0.00% 0
22.09.16 28,700 2,700 497,139 0 0 0.00% 0
22.09.15 31,400 600 1,341,475 0 0 0.00% 0
22.09.14 32,000 1,250 1,549,171 0 0 0.00% 0
22.09.13 30,750 450 446,343 0 0 0.00% 0
22.09.08 30,300 450 731,825 0 0 0.00% 0
22.09.07 30,750 2,150 1,162,983 0 0 0.00% 0
22.09.06 32,900 350 1,352,974 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.14 12:59 더보기 >