코오롱모빌리티그룹우
(45014K) I 코스피 유통업 11.21 15:323,115 | 전일 | 3,005 | 고가 | 3,115 | 상한가 | 4,045 |
거래량 (주) |
4,101 |
110 3.66% | 시가 | 3,090 | 저가 | 3,005 | 하한가 | 2,185 |
거래대금 (백만) |
12 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 3,005 | 110 | 4,101 | 0 | 258 | 0.01% | 2,455,862 |
24.11.20 | 3,100 | 95 | 5,999 | 0 | 258 | 0.01% | 2,455,862 |
24.11.19 | 3,165 | 65 | 2,074 | 0 | 258 | 0.01% | 2,455,862 |
24.11.18 | 3,250 | 85 | 1,420 | 0 | 258 | 0.01% | 2,455,862 |
24.11.15 | 3,350 | 100 | 4,140 | 0 | 258 | 0.01% | 2,455,862 |
24.11.14 | 3,370 | 15 | 276 | 0 | 258 | 0.01% | 2,455,862 |
24.11.13 | 3,410 | 40 | 4,962 | 0 | 258 | 0.01% | 2,455,862 |
24.11.12 | 3,545 | 135 | 653 | 0 | 258 | 0.01% | 2,455,862 |
24.11.11 | 3,695 | 150 | 6,515 | 0 | 258 | 0.01% | 2,455,862 |
24.11.08 | 3,725 | 30 | 805 | 0 | 258 | 0.01% | 2,455,862 |
24.11.07 | 3,735 | 10 | 1,727 | 258 | 258 | 0.01% | 2,455,862 |
24.11.06 | 3,815 | 80 | 1,530 | 0 | 0 | 0.00% | 0 |
24.11.05 | 3,780 | 35 | 180 | 0 | 0 | 0.00% | 0 |
24.11.04 | 3,790 | 10 | 127 | 0 | 0 | 0.00% | 0 |
24.11.01 | 3,745 | 45 | 664 | 0 | 0 | 0.00% | 0 |
24.10.31 | 3,750 | 5 | 11,536 | 0 | 0 | 0.00% | 0 |
24.10.30 | 3,770 | 20 | 5,311 | 0 | 0 | 0.00% | 0 |
24.10.29 | 3,790 | 20 | 3,249 | 0 | 0 | 0.00% | 0 |
24.10.28 | 3,785 | 5 | 61 | 0 | 0 | 0.00% | 0 |
24.10.25 | 3,870 | 85 | 1,152 | 0 | 0 | 0.00% | 0 |
24.10.24 | 3,880 | 10 | 451 | 0 | 0 | 0.00% | 0 |
24.10.23 | 3,885 | 5 | 1,191 | 0 | 0 | 0.00% | 0 |
24.10.22 | 3,905 | 20 | 915 | 0 | 0 | 0.00% | 0 |
24.10.21 | 3,930 | 25 | 2,076 | 0 | 0 | 0.00% | 0 |
24.10.18 | 4,080 | 150 | 892 | 0 | 0 | 0.00% | 0 |
24.10.17 | 4,190 | 110 | 652 | 0 | 0 | 0.00% | 0 |
24.10.16 | 4,150 | 40 | 49 | 0 | 0 | 0.00% | 0 |
24.10.15 | 4,205 | 55 | 356 | 0 | 0 | 0.00% | 0 |
24.10.14 | 4,180 | 25 | 55 | 0 | 0 | 0.00% | 0 |
24.10.11 | 4,180 | 0 | 183 | 0 | 0 | 0.00% | 0 |
24.10.10 | 4,245 | 65 | 371 | 0 | 0 | 0.00% | 0 |
24.10.08 | 4,245 | 0 | 1 | 0 | 0 | 0.00% | 0 |
24.10.07 | 4,245 | 0 | 168 | 0 | 0 | 0.00% | 0 |
24.10.04 | 4,275 | 30 | 96 | 0 | 0 | 0.00% | 0 |
24.10.02 | 4,225 | 50 | 1,150 | 0 | 0 | 0.00% | 0 |
24.09.30 | 4,210 | 15 | 134 | 0 | 0 | 0.00% | 0 |
24.09.27 | 4,190 | 20 | 329 | 0 | 0 | 0.00% | 0 |
24.09.26 | 4,205 | 15 | 711 | 0 | 0 | 0.00% | 0 |
24.09.25 | 4,290 | 85 | 1,191 | 0 | 0 | 0.00% | 0 |
24.09.24 | 4,105 | 185 | 486 | 0 | 0 | 0.00% | 0 |
24.09.23 | 4,060 | 45 | 1,146 | 0 | 0 | 0.00% | 0 |
24.09.20 | 4,040 | 20 | 325 | 0 | 0 | 0.00% | 0 |
24.09.19 | 4,085 | 45 | 1,247 | 0 | 0 | 0.00% | 0 |
24.09.13 | 4,050 | 35 | 41 | 0 | 0 | 0.00% | 0 |
24.09.12 | 4,065 | 15 | 1,024 | 0 | 0 | 0.00% | 0 |
24.09.11 | 4,065 | 0 | 384 | 0 | 0 | 0.00% | 0 |
24.09.10 | 4,075 | 10 | 326 | 0 | 0 | 0.00% | 0 |
24.09.09 | 4,125 | 50 | 8,892 | 0 | 0 | 0.00% | 0 |
24.09.06 | 4,170 | 45 | 1,035 | 0 | 0 | 0.00% | 0 |
24.09.05 | 4,175 | 5 | 683 | 0 | 0 | 0.00% | 0 |
24.09.04 | 4,245 | 70 | 275 | 0 | 0 | 0.00% | 0 |
24.09.03 | 4,155 | 90 | 782 | 0 | 0 | 0.00% | 0 |
24.09.02 | 4,200 | 45 | 800 | 0 | 0 | 0.00% | 0 |
24.08.30 | 4,335 | 135 | 6,062 | 0 | 0 | 0.00% | 0 |
24.08.29 | 4,350 | 15 | 371 | 0 | 0 | 0.00% | 0 |
24.08.28 | 4,345 | 5 | 606 | 0 | 0 | 0.00% | 0 |
24.08.27 | 4,475 | 130 | 4,431 | 0 | 0 | 0.00% | 0 |
24.08.26 | 4,395 | 80 | 6,614 | 0 | 0 | 0.00% | 0 |
24.08.23 | 4,160 | 235 | 16,810 | 0 | 0 | 0.00% | 0 |
24.08.22 | 4,400 | 240 | 3,884 | 0 | 0 | 0.00% | 0 |
24.08.21 | 4,415 | 15 | 880 | 0 | 0 | 0.00% | 0 |
24.08.20 | 4,510 | 95 | 4,166 | 0 | 0 | 0.00% | 0 |
24.08.19 | 4,680 | 170 | 1,342 | 0 | 0 | 0.00% | 0 |
24.08.16 | 4,600 | 80 | 59 | 0 | 0 | 0.00% | 0 |
24.08.14 | 4,605 | 5 | 226 | 0 | 0 | 0.00% | 0 |
24.08.13 | 4,670 | 65 | 281 | 0 | 0 | 0.00% | 0 |
24.08.12 | 4,600 | 70 | 323 | 0 | 0 | 0.00% | 0 |
24.08.09 | 4,575 | 25 | 936 | 0 | 0 | 0.00% | 0 |
24.08.08 | 4,570 | 5 | 2,990 | 0 | 0 | 0.00% | 0 |
24.08.07 | 4,475 | 95 | 2,799 | 0 | 0 | 0.00% | 0 |
24.08.06 | 4,150 | 325 | 3,218 | 0 | 0 | 0.00% | 0 |
24.08.05 | 5,020 | 870 | 3,920 | 0 | 0 | 0.00% | 0 |
24.08.02 | 5,030 | 10 | 207 | 0 | 0 | 0.00% | 0 |
24.08.01 | 5,030 | 0 | 313 | 0 | 0 | 0.00% | 0 |
24.07.31 | 4,915 | 115 | 98 | 0 | 0 | 0.00% | 0 |
24.07.30 | 4,975 | 60 | 2,180 | 0 | 0 | 0.00% | 0 |
24.07.29 | 4,975 | 0 | 185 | 0 | 0 | 0.00% | 0 |
24.07.26 | 5,010 | 35 | 635 | 0 | 0 | 0.00% | 0 |
24.07.25 | 5,050 | 40 | 418 | 0 | 0 | 0.00% | 0 |
24.07.24 | 5,200 | 150 | 2,188 | 0 | 0 | 0.00% | 0 |
24.07.23 | 5,100 | 100 | 142 | 0 | 0 | 0.00% | 0 |
24.07.22 | 5,110 | 10 | 1,555 | 0 | 0 | 0.00% | 0 |
24.07.19 | 5,060 | 50 | 227 | 0 | 0 | 0.00% | 0 |
24.07.18 | 5,150 | 90 | 947 | 0 | 0 | 0.00% | 0 |
24.07.17 | 5,190 | 40 | 1,425 | 0 | 0 | 0.00% | 0 |
24.07.16 | 5,300 | 110 | 3,141 | 0 | 0 | 0.00% | 0 |
24.07.15 | 5,300 | 0 | 945 | 0 | 0 | 0.00% | 0 |
24.07.12 | 5,330 | 30 | 1,732 | 0 | 0 | 0.00% | 0 |
24.07.11 | 5,290 | 40 | 1,201 | 0 | 0 | 0.00% | 0 |
24.07.10 | 5,350 | 60 | 1,107 | 0 | 0 | 0.00% | 0 |
24.07.09 | 5,340 | 10 | 383 | 0 | 0 | 0.00% | 0 |
24.07.08 | 5,390 | 50 | 2,799 | 0 | 0 | 0.00% | 0 |
24.07.05 | 5,460 | 70 | 1,423 | 0 | 0 | 0.00% | 0 |
24.07.04 | 5,490 | 30 | 645 | 0 | 0 | 0.00% | 0 |
24.07.03 | 5,630 | 140 | 3,555 | 0 | 0 | 0.00% | 0 |
24.07.02 | 5,650 | 20 | 524 | 0 | 0 | 0.00% | 0 |
24.07.01 | 5,490 | 160 | 1,109 | 0 | 0 | 0.00% | 0 |
24.06.28 | 5,500 | 10 | 721 | 0 | 0 | 0.00% | 0 |
24.06.27 | 5,540 | 40 | 2,000 | 0 | 0 | 0.00% | 0 |
24.06.26 | 5,500 | 40 | 1,461 | 0 | 0 | 0.00% | 0 |
24.06.25 | 5,540 | 40 | 3,323 | 0 | 0 | 0.00% | 0 |
24.06.24 | 5,620 | 80 | 1,213 | 0 | 0 | 0.00% | 0 |
24.06.21 | 5,700 | 80 | 4,181 | 0 | 0 | 0.00% | 0 |
24.06.20 | 5,690 | 10 | 8,686 | 0 | 0 | 0.00% | 0 |
24.06.19 | 5,810 | 120 | 687 | 0 | 0 | 0.00% | 0 |
24.06.18 | 5,810 | 0 | 904 | 0 | 0 | 0.00% | 0 |
24.06.17 | 5,930 | 120 | 3,752 | 0 | 0 | 0.00% | 0 |
24.06.14 | 5,840 | 90 | 1,870 | 0 | 0 | 0.00% | 0 |
24.06.13 | 5,810 | 30 | 1,018 | 0 | 0 | 0.00% | 0 |
24.06.12 | 5,740 | 70 | 1,683 | 0 | 0 | 0.00% | 0 |
24.06.11 | 5,730 | 10 | 1,279 | 0 | 0 | 0.00% | 0 |
24.06.10 | 5,680 | 50 | 1,096 | 0 | 0 | 0.00% | 0 |
24.06.07 | 5,650 | 30 | 277 | 0 | 0 | 0.00% | 0 |
24.06.05 | 5,660 | 10 | 469 | 0 | 0 | 0.00% | 0 |
24.06.04 | 5,700 | 40 | 554 | 0 | 0 | 0.00% | 0 |
24.06.03 | 5,670 | 30 | 157 | 0 | 0 | 0.00% | 0 |
24.05.31 | 5,600 | 70 | 198 | 0 | 0 | 0.00% | 0 |
24.05.30 | 5,650 | 50 | 680 | 0 | 0 | 0.00% | 0 |
24.05.29 | 5,760 | 110 | 282 | 0 | 0 | 0.00% | 0 |
24.05.28 | 5,700 | 60 | 1,430 | 0 | 0 | 0.00% | 0 |
24.05.27 | 5,680 | 20 | 964 | 0 | 0 | 0.00% | 0 |
24.05.24 | 5,700 | 20 | 3,240 | 0 | 0 | 0.00% | 0 |
24.05.23 | 5,700 | 0 | 643 | 0 | 0 | 0.00% | 0 |
24.05.22 | 5,840 | 140 | 1,310 | 0 | 0 | 0.00% | 0 |
24.05.21 | 6,000 | 160 | 582 | 0 | 0 | 0.00% | 0 |
24.05.20 | 5,880 | 120 | 763 | 0 | 0 | 0.00% | 0 |
24.05.17 | 5,870 | 10 | 192 | 0 | 0 | 0.00% | 0 |
24.05.16 | 5,820 | 50 | 1,032 | 0 | 0 | 0.00% | 0 |
24.05.14 | 5,900 | 80 | 300 | 0 | 0 | 0.00% | 0 |
24.05.13 | 5,930 | 30 | 2,104 | 0 | 0 | 0.00% | 0 |
24.05.10 | 6,030 | 100 | 1,194 | 0 | 0 | 0.00% | 0 |
24.05.09 | 6,180 | 150 | 1,545 | 0 | 0 | 0.00% | 0 |
24.05.08 | 6,130 | 50 | 2,931 | 0 | 0 | 0.00% | 0 |
24.05.07 | 6,130 | 0 | 1,038 | 0 | 0 | 0.00% | 0 |
24.05.03 | 6,100 | 30 | 1,221 | 0 | 0 | 0.00% | 0 |
24.05.02 | 6,050 | 50 | 742 | 0 | 0 | 0.00% | 0 |
24.04.30 | 6,050 | 0 | 756 | 0 | 0 | 0.00% | 0 |
24.04.29 | 6,000 | 50 | 2,192 | 0 | 0 | 0.00% | 0 |
24.04.26 | 5,890 | 110 | 870 | 0 | 0 | 0.00% | 0 |
24.04.25 | 5,710 | 180 | 841 | 0 | 0 | 0.00% | 0 |
24.04.24 | 5,700 | 10 | 1,082 | 0 | 0 | 0.00% | 0 |
24.04.23 | 5,820 | 120 | 1,020 | 0 | 0 | 0.00% | 0 |
24.04.22 | 5,900 | 80 | 837 | 0 | 0 | 0.00% | 0 |
24.04.19 | 5,800 | 100 | 557 | 0 | 0 | 0.00% | 0 |
24.04.18 | 5,710 | 90 | 1,814 | 0 | 0 | 0.00% | 0 |
24.04.17 | 5,640 | 70 | 926 | 0 | 0 | 0.00% | 0 |
24.04.16 | 5,800 | 160 | 3,952 | 0 | 0 | 0.00% | 0 |
24.04.15 | 5,780 | 20 | 1,394 | 0 | 0 | 0.00% | 0 |
24.04.12 | 5,800 | 20 | 1,281 | 0 | 0 | 0.00% | 0 |
24.04.11 | 5,700 | 100 | 1,321 | 0 | 0 | 0.00% | 0 |
24.04.09 | 5,710 | 10 | 5,307 | 0 | 0 | 0.00% | 0 |
24.04.08 | 5,930 | 220 | 4,196 | 0 | 0 | 0.00% | 0 |
24.04.05 | 6,010 | 80 | 376 | 0 | 0 | 0.00% | 0 |
24.04.04 | 6,000 | 10 | 3,458 | 0 | 0 | 0.00% | 0 |
24.04.03 | 6,090 | 90 | 4,938 | 0 | 0 | 0.00% | 0 |
24.04.02 | 6,050 | 40 | 2,554 | 0 | 0 | 0.00% | 0 |
24.04.01 | 6,060 | 10 | 1,971 | 0 | 0 | 0.00% | 0 |
24.03.29 | 6,050 | 10 | 3,293 | 0 | 0 | 0.00% | 0 |
24.03.28 | 5,950 | 100 | 2,373 | 0 | 0 | 0.00% | 0 |
24.03.27 | 5,910 | 40 | 1,227 | 0 | 0 | 0.00% | 0 |
24.03.26 | 5,900 | 10 | 721 | 0 | 0 | 0.00% | 0 |
24.03.25 | 6,030 | 130 | 4,217 | 0 | 0 | 0.00% | 0 |
24.03.22 | 6,030 | 0 | 421 | 0 | 0 | 0.00% | 0 |
24.03.21 | 6,020 | 10 | 3,513 | 0 | 0 | 0.00% | 0 |
24.03.20 | 5,980 | 40 | 3,435 | 0 | 0 | 0.00% | 0 |
24.03.19 | 6,150 | 170 | 2,635 | 0 | 0 | 0.00% | 0 |
24.03.18 | 6,110 | 40 | 885 | 0 | 0 | 0.00% | 0 |
24.03.15 | 5,900 | 210 | 873 | 0 | 0 | 0.00% | 0 |
24.03.14 | 6,160 | 260 | 2,395 | 0 | 0 | 0.00% | 0 |
24.03.13 | 6,090 | 70 | 1,940 | 0 | 0 | 0.00% | 0 |
24.03.12 | 5,990 | 100 | 1,637 | 0 | 0 | 0.00% | 0 |
24.03.11 | 5,990 | 0 | 3,789 | 0 | 0 | 0.00% | 0 |
24.03.08 | 5,980 | 10 | 2,144 | 0 | 0 | 0.00% | 0 |
24.03.07 | 6,140 | 160 | 9,968 | 0 | 0 | 0.00% | 0 |
24.03.06 | 6,060 | 80 | 1,085 | 0 | 0 | 0.00% | 0 |
24.03.05 | 6,180 | 120 | 3,783 | 0 | 0 | 0.00% | 0 |
24.03.04 | 5,940 | 240 | 6,244 | 0 | 0 | 0.00% | 0 |
24.02.29 | 6,280 | 340 | 8,224 | 0 | 0 | 0.00% | 0 |
24.02.28 | 6,470 | 190 | 8,870 | 0 | 0 | 0.00% | 0 |
24.02.27 | 6,380 | 90 | 34,096 | 0 | 0 | 0.00% | 0 |
24.02.26 | 6,130 | 250 | 20,835 | 0 | 0 | 0.00% | 0 |
24.02.23 | 6,010 | 120 | 24,454 | 0 | 0 | 0.00% | 0 |
24.02.22 | 6,000 | 10 | 5,195 | 0 | 0 | 0.00% | 0 |
24.02.21 | 5,940 | 60 | 20,694 | 0 | 0 | 0.00% | 0 |
24.02.20 | 6,000 | 60 | 2,865 | 0 | 0 | 0.00% | 0 |
24.02.19 | 6,220 | 220 | 5,535 | 0 | 0 | 0.00% | 0 |
24.02.16 | 6,100 | 120 | 3,210 | 0 | 0 | 0.00% | 0 |
24.02.15 | 5,950 | 150 | 2,484 | 0 | 0 | 0.00% | 0 |
24.02.14 | 5,890 | 60 | 2,456 | 0 | 0 | 0.00% | 0 |
24.02.13 | 5,880 | 10 | 2,407 | 0 | 0 | 0.00% | 0 |
24.02.08 | 5,970 | 90 | 2,858 | 0 | 0 | 0.00% | 0 |
24.02.07 | 5,920 | 50 | 2,500 | 0 | 0 | 0.00% | 0 |
24.02.06 | 6,020 | 100 | 10,082 | 0 | 0 | 0.00% | 0 |
24.02.05 | 6,220 | 200 | 9,111 | 0 | 0 | 0.00% | 0 |
24.02.02 | 6,290 | 70 | 9,419 | 0 | 0 | 0.00% | 0 |
24.02.01 | 6,380 | 90 | 60,020 | 0 | 0 | 0.00% | 0 |
24.01.31 | 7,520 | 1,140 | 116,957 | 0 | 0 | 0.00% | 0 |
24.01.30 | 5,790 | 1,730 | 58,787 | 0 | 0 | 0.00% | 0 |
24.01.29 | 5,700 | 90 | 1,145 | 0 | 0 | 0.00% | 0 |
24.01.26 | 5,700 | 0 | 1,841 | 0 | 0 | 0.00% | 0 |
24.01.25 | 5,660 | 40 | 825 | 0 | 0 | 0.00% | 0 |
24.01.24 | 5,740 | 80 | 429 | 0 | 0 | 0.00% | 0 |
24.01.23 | 5,720 | 20 | 1,573 | 0 | 0 | 0.00% | 0 |
24.01.22 | 5,750 | 30 | 865 | 0 | 0 | 0.00% | 0 |
24.01.19 | 5,730 | 20 | 1,392 | 0 | 0 | 0.00% | 0 |
24.01.18 | 5,740 | 10 | 402 | 0 | 0 | 0.00% | 0 |
24.01.17 | 5,900 | 160 | 3,491 | 0 | 0 | 0.00% | 0 |
24.01.16 | 5,920 | 20 | 2,763 | 0 | 0 | 0.00% | 0 |
24.01.15 | 5,860 | 60 | 1,621 | 0 | 0 | 0.00% | 0 |
24.01.12 | 5,860 | 0 | 289 | 0 | 0 | 0.00% | 0 |
24.01.11 | 5,900 | 40 | 1,548 | 0 | 0 | 0.00% | 0 |
24.01.10 | 5,990 | 90 | 5,144 | 0 | 0 | 0.00% | 0 |
24.01.09 | 5,990 | 0 | 2,840 | 0 | 0 | 0.00% | 0 |
24.01.08 | 6,040 | 50 | 847 | 0 | 0 | 0.00% | 0 |
24.01.05 | 6,050 | 10 | 846 | 0 | 0 | 0.00% | 0 |
24.01.04 | 6,070 | 20 | 3,169 | 0 | 0 | 0.00% | 0 |
24.01.03 | 5,970 | 100 | 9,212 | 0 | 0 | 0.00% | 0 |
24.01.02 | 5,810 | 160 | 2,285 | 0 | 0 | 0.00% | 0 |
23.12.28 | 5,710 | 100 | 1,258 | 0 | 0 | 0.00% | 0 |
23.12.27 | 5,860 | 150 | 1,908 | 0 | 0 | 0.00% | 0 |
23.12.26 | 5,980 | 120 | 2,467 | 0 | 0 | 0.00% | 0 |
23.12.22 | 6,100 | 120 | 2,330 | 0 | 0 | 0.00% | 0 |
23.12.21 | 6,090 | 10 | 1,998 | 0 | 0 | 0.00% | 0 |
23.12.20 | 5,950 | 140 | 1,581 | 0 | 0 | 0.00% | 0 |
23.12.19 | 6,000 | 50 | 1,125 | 0 | 0 | 0.00% | 0 |
23.12.18 | 6,000 | 0 | 3,352 | 0 | 0 | 0.00% | 0 |
23.12.15 | 6,000 | 0 | 3,479 | 0 | 0 | 0.00% | 0 |
23.12.14 | 5,980 | 20 | 4,267 | 0 | 0 | 0.00% | 0 |
23.12.13 | 6,200 | 220 | 10,172 | 0 | 0 | 0.00% | 0 |
23.12.12 | 6,360 | 160 | 7,921 | 0 | 0 | 0.00% | 0 |
23.12.11 | 6,220 | 140 | 12,541 | 0 | 0 | 0.00% | 0 |
23.12.08 | 6,510 | 290 | 8,821 | 0 | 0 | 0.00% | 0 |
23.12.07 | 6,240 | 270 | 10,051 | 0 | 0 | 0.00% | 0 |
23.12.06 | 6,310 | 70 | 14,109 | 0 | 0 | 0.00% | 0 |
23.12.05 | 6,580 | 270 | 14,203 | 0 | 0 | 0.00% | 0 |
23.12.04 | 7,650 | 1,070 | 57,200 | 0 | 0 | 0.00% | 0 |
23.12.01 | 5,890 | 1,760 | 75,756 | 0 | 0 | 0.00% | 0 |
23.11.30 | 5,860 | 30 | 3,574 | 0 | 0 | 0.00% | 0 |
23.11.29 | 6,000 | 140 | 1,417 | 0 | 0 | 0.00% | 0 |
23.11.28 | 6,240 | 240 | 2,901 | 0 | 0 | 0.00% | 0 |
23.11.27 | 6,300 | 60 | 2,481 | 0 | 0 | 0.00% | 0 |
23.11.24 | 6,210 | 90 | 453 | 0 | 0 | 0.00% | 0 |
23.11.23 | 5,970 | 240 | 5,577 | 0 | 0 | 0.00% | 0 |
23.11.22 | 5,870 | 100 | 3,920 | 0 | 0 | 0.00% | 0 |
23.11.21 | 5,950 | 80 | 928 | 0 | 0 | 0.00% | 0 |
23.11.20 | 6,000 | 50 | 348 | 0 | 0 | 0.00% | 0 |
23.11.17 | 5,970 | 30 | 657 | 0 | 0 | 0.00% | 0 |
23.11.16 | 6,000 | 40 | 795 | 0 | 0 | 0.00% | 0 |
23.11.15 | 5,960 | 40 | 1,130 | 0 | 0 | 0.00% | 0 |
23.11.14 | 5,900 | 60 | 96 | 0 | 0 | 0.00% | 0 |
23.11.13 | 5,900 | 0 | 927 | 0 | 0 | 0.00% | 0 |
23.11.10 | 5,960 | 60 | 231 | 0 | 0 | 0.00% | 0 |
23.11.09 | 5,910 | 50 | 978 | 0 | 0 | 0.00% | 0 |
23.11.08 | 5,800 | 110 | 834 | 0 | 0 | 0.00% | 0 |
23.11.07 | 5,960 | 160 | 2,507 | 0 | 0 | 0.00% | 0 |
23.11.06 | 5,850 | 110 | 2,390 | 0 | 0 | 0.00% | 0 |
23.11.03 | 5,650 | 200 | 6,466 | 0 | 0 | 0.00% | 0 |
23.11.02 | 5,640 | 10 | 1,996 | 0 | 0 | 0.00% | 0 |
23.11.01 | 5,530 | 110 | 2,271 | 0 | 0 | 0.00% | 0 |
23.10.31 | 5,630 | 100 | 516 | 0 | 0 | 0.00% | 0 |
23.10.30 | 5,600 | 30 | 479 | 0 | 0 | 0.00% | 0 |
23.10.27 | 5,690 | 90 | 1,130 | 0 | 0 | 0.00% | 0 |
23.10.26 | 5,840 | 150 | 553 | 0 | 0 | 0.00% | 0 |
23.10.25 | 5,890 | 50 | 922 | 0 | 0 | 0.00% | 0 |
23.10.24 | 5,700 | 190 | 3,617 | 0 | 0 | 0.00% | 0 |
23.10.23 | 5,700 | 0 | 3,991 | 0 | 0 | 0.00% | 0 |
23.10.20 | 5,880 | 180 | 3,428 | 0 | 0 | 0.00% | 0 |
23.10.19 | 6,100 | 220 | 2,111 | 0 | 0 | 0.00% | 0 |
23.10.18 | 6,150 | 50 | 416 | 0 | 0 | 0.00% | 0 |
23.10.17 | 6,090 | 60 | 1,835 | 0 | 0 | 0.00% | 0 |
23.10.16 | 6,250 | 160 | 592 | 0 | 0 | 0.00% | 0 |
23.10.13 | 6,140 | 110 | 666 | 0 | 0 | 0.00% | 0 |
23.10.12 | 6,200 | 60 | 3,660 | 0 | 0 | 0.00% | 0 |
23.10.11 | 6,240 | 40 | 5,027 | 0 | 0 | 0.00% | 0 |
23.10.10 | 6,250 | 10 | 778 | 0 | 0 | 0.00% | 0 |
23.10.06 | 6,350 | 100 | 2,737 | 0 | 0 | 0.00% | 0 |
23.10.05 | 6,500 | 150 | 2,456 | 0 | 0 | 0.00% | 0 |
23.10.04 | 6,600 | 100 | 3,352 | 0 | 0 | 0.00% | 0 |
23.09.27 | 6,740 | 140 | 2,988 | 0 | 0 | 0.00% | 0 |
23.09.26 | 6,680 | 60 | 1,524 | 0 | 0 | 0.00% | 0 |
23.09.25 | 6,830 | 150 | 4,828 | 0 | 0 | 0.00% | 0 |
23.09.22 | 7,050 | 220 | 13,387 | 0 | 0 | 0.00% | 0 |
23.09.21 | 7,100 | 50 | 2,613 | 0 | 0 | 0.00% | 0 |
23.09.20 | 7,270 | 170 | 2,005 | 0 | 0 | 0.00% | 0 |
23.09.19 | 7,300 | 30 | 2,988 | 0 | 0 | 0.00% | 0 |
23.09.18 | 7,430 | 130 | 734 | 0 | 0 | 0.00% | 0 |
23.09.15 | 7,380 | 50 | 981 | 0 | 0 | 0.00% | 0 |
23.09.14 | 7,150 | 230 | 2,534 | 0 | 0 | 0.00% | 0 |
23.09.13 | 7,200 | 50 | 2,008 | 0 | 0 | 0.00% | 0 |
23.09.12 | 7,450 | 250 | 2,559 | 0 | 0 | 0.00% | 0 |
23.09.11 | 7,460 | 10 | 891 | 0 | 0 | 0.00% | 0 |
23.09.08 | 7,810 | 350 | 3,579 | 0 | 0 | 0.00% | 0 |
23.09.07 | 8,000 | 190 | 2,626 | 0 | 0 | 0.00% | 0 |
23.09.06 | 8,250 | 250 | 3,100 | 0 | 0 | 0.00% | 0 |
23.09.05 | 8,260 | 10 | 8,245 | 0 | 0 | 0.00% | 0 |
23.09.04 | 7,770 | 490 | 11,870 | 0 | 0 | 0.00% | 0 |
23.09.01 | 7,460 | 310 | 8,368 | 0 | 0 | 0.00% | 0 |
23.08.31 | 7,660 | 200 | 1,711 | 0 | 0 | 0.00% | 0 |
23.08.30 | 7,890 | 230 | 3,580 | 0 | 0 | 0.00% | 0 |
23.08.29 | 7,500 | 390 | 10,738 | 0 | 0 | 0.00% | 0 |
23.08.28 | 7,480 | 20 | 2,400 | 0 | 0 | 0.00% | 0 |
23.08.25 | 7,340 | 140 | 3,687 | 0 | 0 | 0.00% | 0 |
23.08.24 | 7,370 | 30 | 988 | 0 | 0 | 0.00% | 0 |
23.08.23 | 7,440 | 70 | 845 | 0 | 0 | 0.00% | 0 |
23.08.22 | 7,450 | 10 | 763 | 0 | 0 | 0.00% | 0 |
23.08.21 | 7,300 | 150 | 2,479 | 0 | 0 | 0.00% | 0 |
23.08.18 | 7,190 | 110 | 1,301 | 0 | 0 | 0.00% | 0 |
23.08.17 | 7,400 | 210 | 1,734 | 0 | 0 | 0.00% | 0 |
23.08.16 | 7,290 | 110 | 1,098 | 0 | 0 | 0.00% | 0 |
23.08.14 | 7,430 | 140 | 2,002 | 0 | 0 | 0.00% | 0 |
23.08.11 | 7,420 | 10 | 840 | 0 | 0 | 0.00% | 0 |
23.08.10 | 7,420 | 0 | 3,355 | 0 | 0 | 0.00% | 0 |
23.08.09 | 7,300 | 120 | 1,140 | 0 | 0 | 0.00% | 0 |
23.08.08 | 7,140 | 160 | 6,509 | 0 | 0 | 0.00% | 0 |
23.08.07 | 7,340 | 200 | 1,599 | 0 | 0 | 0.00% | 0 |
23.08.04 | 7,260 | 80 | 2,916 | 0 | 0 | 0.00% | 0 |
23.08.03 | 7,200 | 60 | 3,289 | 0 | 0 | 0.00% | 0 |
23.08.02 | 7,500 | 300 | 3,769 | 0 | 0 | 0.00% | 0 |
23.08.01 | 7,380 | 120 | 1,321 | 0 | 0 | 0.00% | 0 |
23.07.31 | 7,310 | 70 | 2,012 | 0 | 0 | 0.00% | 0 |
23.07.28 | 7,310 | 0 | 2,646 | 0 | 0 | 0.00% | 0 |
23.07.27 | 7,450 | 140 | 3,656 | 0 | 0 | 0.00% | 0 |
23.07.26 | 7,980 | 380 | 6,375 | 0 | 0 | 0.00% | 0 |
23.07.25 | 7,670 | 310 | 12,207 | 0 | 0 | 0.00% | 0 |
23.07.24 | 7,810 | 140 | 8,147 | 0 | 0 | 0.00% | 0 |
23.07.21 | 8,030 | 220 | 3,621 | 0 | 0 | 0.00% | 0 |
23.07.20 | 8,060 | 30 | 4,746 | 0 | 0 | 0.00% | 0 |
23.07.19 | 8,190 | 130 | 3,658 | 0 | 0 | 0.00% | 0 |
23.07.18 | 8,000 | 190 | 4,937 | 0 | 0 | 0.00% | 0 |
23.07.17 | 7,930 | 70 | 2,560 | 0 | 0 | 0.00% | 0 |
23.07.14 | 7,990 | 60 | 3,224 | 0 | 0 | 0.00% | 0 |
23.07.13 | 8,000 | 10 | 6,804 | 0 | 0 | 0.00% | 0 |
23.07.12 | 8,240 | 240 | 5,993 | 0 | 0 | 0.00% | 0 |
23.07.11 | 8,290 | 50 | 7,611 | 0 | 0 | 0.00% | 0 |
23.07.10 | 8,340 | 50 | 8,677 | 0 | 0 | 0.00% | 0 |
23.07.07 | 8,230 | 110 | 7,843 | 0 | 0 | 0.00% | 0 |
23.07.06 | 8,380 | 150 | 5,507 | 0 | 0 | 0.00% | 0 |
23.07.05 | 8,590 | 210 | 9,623 | 0 | 0 | 0.00% | 0 |
23.07.04 | 8,900 | 310 | 29,138 | 0 | 0 | 0.00% | 0 |
23.07.03 | 8,960 | 60 | 3,794 | 0 | 0 | 0.00% | 0 |
23.06.30 | 8,980 | 20 | 3,473 | 0 | 0 | 0.00% | 0 |
23.06.29 | 9,080 | 100 | 2,725 | 0 | 0 | 0.00% | 0 |
23.06.28 | 9,280 | 200 | 9,080 | 0 | 0 | 0.00% | 0 |
23.06.27 | 9,420 | 140 | 7,810 | 0 | 0 | 0.00% | 0 |
23.06.26 | 9,420 | 0 | 14,328 | 0 | 0 | 0.00% | 0 |
23.06.23 | 9,610 | 190 | 9,766 | 0 | 0 | 0.00% | 0 |
23.06.22 | 9,540 | 70 | 13,810 | 0 | 0 | 0.00% | 0 |
23.06.21 | 9,740 | 200 | 11,060 | 0 | 0 | 0.00% | 0 |
23.06.20 | 9,660 | 80 | 10,812 | 0 | 0 | 0.00% | 0 |
23.06.19 | 9,770 | 110 | 8,747 | 0 | 0 | 0.00% | 0 |
23.06.16 | 9,800 | 30 | 16,808 | 0 | 0 | 0.00% | 0 |
23.06.15 | 9,620 | 180 | 9,301 | 0 | 0 | 0.00% | 0 |
23.06.14 | 9,980 | 360 | 12,542 | 0 | 0 | 0.00% | 0 |
23.06.13 | 10,470 | 490 | 32,223 | 0 | 0 | 0.00% | 0 |
23.06.12 | 9,610 | 860 | 164,091 | 0 | 0 | 0.00% | 0 |
23.06.09 | 9,600 | 10 | 8,174 | 0 | 0 | 0.00% | 0 |
23.06.08 | 9,570 | 30 | 8,675 | 0 | 0 | 0.00% | 0 |
23.06.07 | 9,620 | 50 | 7,865 | 0 | 0 | 0.00% | 0 |
23.06.05 | 9,640 | 20 | 6,993 | 0 | 0 | 0.00% | 0 |
23.06.02 | 9,750 | 110 | 9,528 | 0 | 0 | 0.00% | 0 |
23.06.01 | 9,400 | 350 | 14,027 | 0 | 0 | 0.00% | 0 |
23.05.31 | 9,620 | 220 | 10,200 | 0 | 0 | 0.00% | 0 |
23.05.30 | 9,610 | 10 | 9,603 | 0 | 0 | 0.00% | 0 |
23.05.26 | 9,910 | 300 | 13,360 | 0 | 0 | 0.00% | 0 |
23.05.25 | 10,100 | 190 | 19,223 | 0 | 0 | 0.00% | 0 |
23.05.24 | 10,330 | 230 | 38,876 | 0 | 0 | 0.00% | 0 |
23.05.23 | 11,500 | 1,170 | 154,927 | 0 | 0 | 0.00% | 0 |
23.05.22 | 8,850 | 2,650 | 120,814 | 0 | 0 | 0.00% | 0 |
23.05.19 | 8,850 | 0 | 5,548 | 0 | 0 | 0.00% | 0 |
23.05.18 | 8,850 | 0 | 5,282 | 0 | 0 | 0.00% | 0 |
23.05.17 | 8,930 | 80 | 8,800 | 0 | 0 | 0.00% | 0 |
23.05.16 | 9,110 | 180 | 6,974 | 0 | 0 | 0.00% | 0 |
23.05.15 | 9,410 | 300 | 12,216 | 0 | 0 | 0.00% | 0 |
23.05.12 | 9,310 | 100 | 4,512 | 0 | 0 | 0.00% | 0 |
23.05.11 | 9,450 | 140 | 9,734 | 0 | 0 | 0.00% | 0 |
23.05.10 | 9,500 | 50 | 10,119 | 0 | 0 | 0.00% | 0 |
23.05.09 | 9,700 | 200 | 9,194 | 0 | 0 | 0.00% | 0 |
23.05.08 | 9,950 | 250 | 10,494 | 0 | 0 | 0.00% | 0 |
23.05.04 | 9,810 | 140 | 7,256 | 0 | 0 | 0.00% | 0 |
23.05.03 | 9,970 | 160 | 7,381 | 0 | 0 | 0.00% | 0 |
23.05.02 | 9,960 | 10 | 9,893 | 0 | 0 | 0.00% | 0 |
23.04.28 | 10,110 | 150 | 12,215 | 0 | 0 | 0.00% | 0 |
23.04.27 | 10,120 | 10 | 13,257 | 0 | 0 | 0.00% | 0 |
23.04.26 | 10,240 | 120 | 20,124 | 0 | 0 | 0.00% | 0 |
23.04.25 | 10,410 | 170 | 11,013 | 0 | 0 | 0.00% | 0 |
23.04.24 | 10,470 | 60 | 15,966 | 0 | 0 | 0.00% | 0 |
23.04.21 | 11,090 | 620 | 23,541 | 0 | 0 | 0.00% | 0 |
23.04.20 | 11,440 | 210 | 11,488 | 0 | 0 | 0.00% | 0 |
23.04.19 | 11,630 | 190 | 8,444 | 0 | 0 | 0.00% | 0 |
23.04.18 | 11,730 | 100 | 19,195 | 0 | 0 | 0.00% | 0 |
23.04.17 | 11,900 | 170 | 12,585 | 0 | 0 | 0.00% | 0 |
23.04.14 | 11,820 | 210 | 9,238 | 0 | 0 | 0.00% | 0 |
23.04.13 | 12,220 | 400 | 24,782 | 0 | 0 | 0.00% | 0 |
23.04.12 | 12,440 | 220 | 16,828 | 0 | 0 | 0.00% | 0 |
23.04.11 | 12,140 | 300 | 20,649 | 0 | 0 | 0.00% | 0 |
23.04.10 | 12,660 | 520 | 27,105 | 0 | 0 | 0.00% | 0 |
23.04.07 | 13,510 | 850 | 46,741 | 0 | 0 | 0.00% | 0 |
23.04.06 | 13,580 | 70 | 95,905 | 0 | 0 | 0.00% | 0 |
23.04.05 | 12,820 | 760 | 65,105 | 0 | 0 | 0.00% | 0 |
23.04.04 | 12,500 | 320 | 29,678 | 0 | 0 | 0.00% | 0 |
23.04.03 | 12,890 | 390 | 26,720 | 0 | 0 | 0.00% | 0 |
23.03.31 | 11,850 | 1,040 | 33,026 | 0 | 0 | 0.00% | 0 |
23.03.30 | 11,990 | 140 | 22,629 | 0 | 0 | 0.00% | 0 |
23.03.29 | 12,100 | 110 | 20,343 | 0 | 0 | 0.00% | 0 |
23.03.28 | 12,290 | 190 | 22,089 | 0 | 0 | 0.00% | 0 |
23.03.27 | 12,650 | 360 | 28,042 | 0 | 0 | 0.00% | 0 |
23.03.24 | 12,220 | 430 | 55,665 | 0 | 0 | 0.00% | 0 |
23.03.23 | 13,160 | 940 | 74,934 | 0 | 0 | 0.00% | 0 |
23.03.22 | 13,850 | 690 | 35,584 | 0 | 0 | 0.00% | 0 |
23.03.21 | 13,820 | 30 | 18,592 | 0 | 0 | 0.00% | 0 |
23.03.20 | 14,150 | 330 | 31,446 | 0 | 0 | 0.00% | 0 |
23.03.17 | 13,630 | 520 | 50,907 | 0 | 0 | 0.00% | 0 |
23.03.16 | 14,400 | 770 | 59,411 | 0 | 0 | 0.00% | 0 |
23.03.15 | 14,220 | 180 | 32,554 | 0 | 0 | 0.00% | 0 |
23.03.14 | 15,030 | 810 | 64,129 | 0 | 0 | 0.00% | 0 |
23.03.13 | 16,200 | 1,170 | 70,876 | 0 | 0 | 0.00% | 0 |
23.03.10 | 16,480 | 280 | 60,408 | 0 | 0 | 0.00% | 0 |
23.03.09 | 17,310 | 830 | 48,801 | 0 | 0 | 0.00% | 0 |
23.03.08 | 17,480 | 170 | 101,875 | 0 | 0 | 0.00% | 0 |
23.03.07 | 19,850 | 2,370 | 136,296 | 0 | 0 | 0.00% | 0 |
23.03.06 | 21,650 | 1,800 | 271,734 | 0 | 0 | 0.00% | 0 |
23.03.03 | 23,900 | 2,250 | 678,744 | 0 | 0 | 0.00% | 0 |
23.03.02 | 23,250 | 650 | 2,171,959 | 0 | 0 | 0.00% | 0 |
23.02.28 | 17,910 | 5,340 | 2,202,418 | 0 | 0 | 0.00% | 0 |
23.02.27 | 20,400 | 2,490 | 197,289 | 0 | 0 | 0.00% | 0 |
23.02.24 | 21,400 | 1,000 | 136,456 | 0 | 0 | 0.00% | 0 |
23.02.23 | 21,350 | 50 | 437,507 | 0 | 0 | 0.00% | 0 |
23.02.22 | 21,400 | 50 | 151,679 | 0 | 0 | 0.00% | 0 |
23.02.21 | 19,970 | 1,430 | 522,251 | 0 | 0 | 0.00% | 0 |
23.02.20 | 21,300 | 1,330 | 162,064 | 0 | 0 | 0.00% | 0 |
23.02.17 | 21,000 | 300 | 629,442 | 0 | 0 | 0.00% | 0 |
23.02.16 | 21,400 | 400 | 272,418 | 0 | 0 | 0.00% | 0 |
23.02.15 | 23,000 | 1,600 | 420,505 | 0 | 0 | 0.00% | 0 |
23.02.14 | 23,750 | 750 | 841,210 | 0 | 0 | 0.00% | 0 |
23.02.13 | 23,650 | 100 | 461,342 | 0 | 0 | 0.00% | 0 |
23.02.10 | 27,400 | 3,750 | 699,130 | 0 | 0 | 0.00% | 0 |
23.02.09 | 28,700 | 1,300 | 1,221,236 | 0 | 0 | 0.00% | 0 |
23.02.08 | 27,400 | 1,300 | 2,336,932 | 0 | 0 | 0.00% | 0 |
23.02.06 | 16,250 | 4,850 | 2,304,685 | 0 | 0 | 0.00% | 0 |
23.02.03 | 12,500 | 3,750 | 3,593,747 | 0 | 0 | 0.00% | 0 |
23.02.02 | 12,290 | 210 | 3,278,339 | 0 | 0 | 0.00% | 0 |
23.02.01 | 9,460 | 2,830 | 1,479,763 | 0 | 0 | 0.00% | 0 |
23.01.31 | 0 | 2,180 | 97,451 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
2
'2050년까지 원전 로드맵' 초안 마련…연내 발표
-
3
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
4
이마트, 난방·방한용품전…내복 두 장 사면 30% 할인
-
5
공매도 비중 상위 종목
-
6
전세사기 피해자 2만4천668명…938명 추가 인정
-
7
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
8
보험사 3분기 대출잔액 267조원…연체율 상승세
-
9
[코스피·코스닥 전 거래일(21일) 주요공시]
-
10
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사