동국제강
(460860) I 코스피 철강및금속 11.08 13:198,870 | 전일 | 9,000 | 고가 | 9,080 | 상한가 | 11,700 |
거래량 (주) |
73,415 |
130 -1.44% | 시가 | 9,040 | 저가 | 8,860 | 하한가 | 6,300 |
거래대금 (백만) |
657 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 8,880 | 120 | 138,678 | 1,350 | 13,361,861 | 26.93% | 36,246,156 |
24.11.06 | 8,900 | 20 | 95,664 | -270 | 13,360,511 | 26.93% | 36,247,506 |
24.11.05 | 8,890 | 10 | 45,906 | -5,103 | 13,360,781 | 26.93% | 36,247,236 |
24.11.04 | 8,800 | 90 | 102,398 | -9,664 | 13,365,884 | 26.94% | 36,242,133 |
24.11.01 | 8,730 | 70 | 92,756 | 20,993 | 13,375,548 | 26.96% | 36,232,469 |
24.10.31 | 8,630 | 100 | 174,329 | -58,259 | 13,354,555 | 26.92% | 36,253,462 |
24.10.30 | 8,620 | 10 | 167,326 | -19,524 | 13,412,814 | 27.04% | 36,195,203 |
24.10.29 | 8,650 | 30 | 85,782 | -16,527 | 13,432,338 | 27.08% | 36,175,679 |
24.10.28 | 8,410 | 240 | 109,250 | -23,826 | 13,448,865 | 27.11% | 36,159,152 |
24.10.25 | 8,550 | 140 | 118,571 | -12,365 | 13,472,691 | 27.16% | 36,135,326 |
24.10.24 | 8,680 | 130 | 49,558 | 13,485,056 | 13,485,056 | 27.18% | 36,122,961 |
24.10.23 | 8,550 | 130 | 119,347 | 0 | 0 | 0.00% | 0 |
24.10.22 | 8,850 | 300 | 204,876 | 0 | 0 | 0.00% | 0 |
24.10.21 | 8,890 | 40 | 115,081 | 0 | 0 | 0.00% | 0 |
24.10.18 | 9,130 | 240 | 270,525 | 0 | 0 | 0.00% | 0 |
24.10.17 | 9,510 | 380 | 463,530 | 0 | 0 | 0.00% | 0 |
24.10.16 | 9,140 | 370 | 672,747 | 0 | 0 | 0.00% | 0 |
24.10.15 | 9,350 | 210 | 310,174 | 0 | 0 | 0.00% | 0 |
24.10.14 | 9,570 | 220 | 338,713 | 0 | 0 | 0.00% | 0 |
24.10.11 | 9,730 | 160 | 212,560 | 0 | 0 | 0.00% | 0 |
24.10.10 | 9,890 | 160 | 353,606 | 0 | 0 | 0.00% | 0 |
24.10.08 | 10,000 | 110 | 646,107 | 0 | 0 | 0.00% | 0 |
24.10.07 | 8,940 | 1,060 | 1,462,634 | 0 | 0 | 0.00% | 0 |
24.10.04 | 9,090 | 150 | 202,915 | 0 | 0 | 0.00% | 0 |
24.10.02 | 9,250 | 160 | 215,364 | 0 | 0 | 0.00% | 0 |
24.09.30 | 9,050 | 200 | 590,803 | 0 | 0 | 0.00% | 0 |
24.09.27 | 9,080 | 30 | 296,346 | 0 | 0 | 0.00% | 0 |
24.09.26 | 8,800 | 280 | 239,597 | 0 | 0 | 0.00% | 0 |
24.09.25 | 8,730 | 70 | 504,462 | 0 | 0 | 0.00% | 0 |
24.09.24 | 8,410 | 320 | 251,522 | 0 | 0 | 0.00% | 0 |
24.09.23 | 8,500 | 90 | 109,050 | 0 | 0 | 0.00% | 0 |
24.09.20 | 8,220 | 280 | 200,153 | 0 | 0 | 0.00% | 0 |
24.09.19 | 8,160 | 60 | 97,813 | 0 | 0 | 0.00% | 0 |
24.09.13 | 8,080 | 80 | 96,436 | 0 | 0 | 0.00% | 0 |
24.09.12 | 7,980 | 100 | 92,839 | 0 | 0 | 0.00% | 0 |
24.09.11 | 8,030 | 50 | 102,700 | 0 | 0 | 0.00% | 0 |
24.09.10 | 8,070 | 40 | 111,291 | 0 | 0 | 0.00% | 0 |
24.09.09 | 8,060 | 10 | 162,184 | 0 | 0 | 0.00% | 0 |
24.09.06 | 8,110 | 50 | 140,563 | 0 | 0 | 0.00% | 0 |
24.09.05 | 8,180 | 70 | 142,625 | 0 | 0 | 0.00% | 0 |
24.09.04 | 8,530 | 350 | 239,594 | 0 | 0 | 0.00% | 0 |
24.09.03 | 8,350 | 180 | 276,598 | 0 | 0 | 0.00% | 0 |
24.09.02 | 8,260 | 90 | 177,948 | 0 | 0 | 0.00% | 0 |
24.08.30 | 8,440 | 180 | 677,814 | 0 | 0 | 0.00% | 0 |
24.08.29 | 8,490 | 50 | 96,575 | 0 | 0 | 0.00% | 0 |
24.08.28 | 8,780 | 290 | 351,901 | 0 | 0 | 0.00% | 0 |
24.08.27 | 8,660 | 120 | 157,452 | 0 | 0 | 0.00% | 0 |
24.08.26 | 8,700 | 40 | 81,060 | 0 | 0 | 0.00% | 0 |
24.08.23 | 8,620 | 80 | 154,673 | 0 | 0 | 0.00% | 0 |
24.08.22 | 8,570 | 50 | 94,493 | 0 | 0 | 0.00% | 0 |
24.08.21 | 8,450 | 120 | 203,731 | 0 | 0 | 0.00% | 0 |
24.08.20 | 8,660 | 210 | 438,124 | 0 | 0 | 0.00% | 0 |
24.08.19 | 8,570 | 90 | 131,730 | 0 | 0 | 0.00% | 0 |
24.08.16 | 8,630 | 60 | 143,219 | 0 | 0 | 0.00% | 0 |
24.08.14 | 8,590 | 40 | 115,287 | 0 | 0 | 0.00% | 0 |
24.08.13 | 8,670 | 80 | 102,019 | 0 | 0 | 0.00% | 0 |
24.08.12 | 8,600 | 70 | 62,883 | 0 | 0 | 0.00% | 0 |
24.08.09 | 8,560 | 40 | 120,599 | 0 | 0 | 0.00% | 0 |
24.08.08 | 8,410 | 150 | 102,624 | 0 | 0 | 0.00% | 0 |
24.08.07 | 8,220 | 190 | 266,949 | 0 | 0 | 0.00% | 0 |
24.08.06 | 8,090 | 130 | 221,210 | 0 | 0 | 0.00% | 0 |
24.08.05 | 8,900 | 810 | 478,493 | 0 | 0 | 0.00% | 0 |
24.08.02 | 9,080 | 180 | 212,362 | 0 | 0 | 0.00% | 0 |
24.08.01 | 9,010 | 70 | 210,182 | 0 | 0 | 0.00% | 0 |
24.07.31 | 9,090 | 80 | 283,479 | 0 | 0 | 0.00% | 0 |
24.07.30 | 9,200 | 110 | 77,869 | 0 | 0 | 0.00% | 0 |
24.07.29 | 9,100 | 100 | 143,194 | 0 | 0 | 0.00% | 0 |
24.07.26 | 8,860 | 240 | 162,338 | 0 | 0 | 0.00% | 0 |
24.07.25 | 8,890 | 30 | 159,329 | 0 | 0 | 0.00% | 0 |
24.07.24 | 9,030 | 140 | 182,871 | 0 | 0 | 0.00% | 0 |
24.07.23 | 9,190 | 160 | 182,055 | 0 | 0 | 0.00% | 0 |
24.07.22 | 9,450 | 260 | 271,052 | 0 | 0 | 0.00% | 0 |
24.07.19 | 9,810 | 360 | 293,670 | 0 | 0 | 0.00% | 0 |
24.07.18 | 9,750 | 60 | 169,042 | 0 | 0 | 0.00% | 0 |
24.07.17 | 9,750 | 0 | 157,145 | 0 | 0 | 0.00% | 0 |
24.07.16 | 9,810 | 60 | 157,379 | 0 | 0 | 0.00% | 0 |
24.07.15 | 9,670 | 140 | 136,254 | 0 | 0 | 0.00% | 0 |
24.07.12 | 9,590 | 80 | 149,329 | 0 | 0 | 0.00% | 0 |
24.07.11 | 9,550 | 40 | 63,898 | 0 | 0 | 0.00% | 0 |
24.07.10 | 9,650 | 100 | 80,819 | 0 | 0 | 0.00% | 0 |
24.07.09 | 9,560 | 90 | 129,075 | 0 | 0 | 0.00% | 0 |
24.07.08 | 9,460 | 100 | 100,205 | 0 | 0 | 0.00% | 0 |
24.07.05 | 9,450 | 10 | 108,433 | 0 | 0 | 0.00% | 0 |
24.07.04 | 9,420 | 30 | 125,976 | 0 | 0 | 0.00% | 0 |
24.07.03 | 9,480 | 60 | 133,529 | 0 | 0 | 0.00% | 0 |
24.07.02 | 9,700 | 220 | 128,361 | 0 | 0 | 0.00% | 0 |
24.07.01 | 9,770 | 70 | 151,892 | 0 | 0 | 0.00% | 0 |
24.06.28 | 9,730 | 40 | 139,578 | 0 | 0 | 0.00% | 0 |
24.06.27 | 10,040 | 310 | 328,891 | 0 | 0 | 0.00% | 0 |
24.06.26 | 10,020 | 20 | 235,854 | 0 | 0 | 0.00% | 0 |
24.06.25 | 10,050 | 30 | 189,591 | 0 | 0 | 0.00% | 0 |
24.06.24 | 10,250 | 200 | 173,861 | 0 | 0 | 0.00% | 0 |
24.06.21 | 10,070 | 180 | 167,992 | 0 | 0 | 0.00% | 0 |
24.06.20 | 10,010 | 60 | 258,074 | 0 | 0 | 0.00% | 0 |
24.06.19 | 10,010 | 0 | 114,556 | 0 | 0 | 0.00% | 0 |
24.06.18 | 10,030 | 20 | 169,777 | 0 | 0 | 0.00% | 0 |
24.06.17 | 10,200 | 170 | 241,259 | 0 | 0 | 0.00% | 0 |
24.06.14 | 10,110 | 90 | 283,064 | 0 | 0 | 0.00% | 0 |
24.06.13 | 10,090 | 20 | 176,722 | 0 | 0 | 0.00% | 0 |
24.06.12 | 10,050 | 40 | 266,315 | 0 | 0 | 0.00% | 0 |
24.06.11 | 10,180 | 130 | 403,946 | 0 | 0 | 0.00% | 0 |
24.06.10 | 10,490 | 310 | 400,970 | 0 | 0 | 0.00% | 0 |
24.06.07 | 10,720 | 230 | 210,431 | 0 | 0 | 0.00% | 0 |
24.06.05 | 10,840 | 120 | 307,341 | 0 | 0 | 0.00% | 0 |
24.06.04 | 10,930 | 90 | 180,517 | 0 | 0 | 0.00% | 0 |
24.06.03 | 10,450 | 480 | 291,705 | 0 | 0 | 0.00% | 0 |
24.05.31 | 10,570 | 120 | 185,979 | 0 | 0 | 0.00% | 0 |
24.05.30 | 10,710 | 140 | 146,700 | 0 | 0 | 0.00% | 0 |
24.05.29 | 10,740 | 30 | 104,404 | 0 | 0 | 0.00% | 0 |
24.05.28 | 10,510 | 230 | 294,924 | 0 | 0 | 0.00% | 0 |
24.05.27 | 10,470 | 40 | 295,043 | 0 | 0 | 0.00% | 0 |
24.05.24 | 10,900 | 430 | 508,580 | 0 | 0 | 0.00% | 0 |
24.05.23 | 11,070 | 170 | 143,319 | 0 | 0 | 0.00% | 0 |
24.05.22 | 10,920 | 150 | 128,572 | 0 | 0 | 0.00% | 0 |
24.05.21 | 11,050 | 130 | 225,916 | 0 | 0 | 0.00% | 0 |
24.05.20 | 10,950 | 100 | 173,734 | 0 | 0 | 0.00% | 0 |
24.05.17 | 11,190 | 240 | 294,757 | 0 | 0 | 0.00% | 0 |
24.05.16 | 11,190 | 0 | 137,011 | 0 | 0 | 0.00% | 0 |
24.05.14 | 10,920 | 270 | 243,071 | 0 | 0 | 0.00% | 0 |
24.05.13 | 11,040 | 120 | 205,612 | 0 | 0 | 0.00% | 0 |
24.05.10 | 11,040 | 0 | 108,227 | 0 | 0 | 0.00% | 0 |
24.05.09 | 11,330 | 290 | 254,550 | 0 | 0 | 0.00% | 0 |
24.05.08 | 11,410 | 80 | 212,077 | 0 | 0 | 0.00% | 0 |
24.05.07 | 11,350 | 60 | 184,048 | 0 | 0 | 0.00% | 0 |
24.05.03 | 11,420 | 70 | 132,499 | 0 | 0 | 0.00% | 0 |
24.05.02 | 11,820 | 400 | 188,951 | 0 | 0 | 0.00% | 0 |
24.04.30 | 11,890 | 70 | 245,970 | 0 | 0 | 0.00% | 0 |
24.04.29 | 11,280 | 610 | 260,664 | 0 | 0 | 0.00% | 0 |
24.04.26 | 11,560 | 280 | 156,577 | 0 | 0 | 0.00% | 0 |
24.04.25 | 11,350 | 210 | 263,323 | 0 | 0 | 0.00% | 0 |
24.04.24 | 11,300 | 50 | 143,975 | 0 | 0 | 0.00% | 0 |
24.04.23 | 11,240 | 60 | 83,936 | 0 | 0 | 0.00% | 0 |
24.04.22 | 10,980 | 260 | 122,099 | 0 | 0 | 0.00% | 0 |
24.04.19 | 10,930 | 50 | 208,325 | 0 | 0 | 0.00% | 0 |
24.04.18 | 10,780 | 150 | 522,490 | 0 | 0 | 0.00% | 0 |
24.04.17 | 11,190 | 410 | 229,739 | 0 | 0 | 0.00% | 0 |
24.04.16 | 11,570 | 380 | 155,345 | 0 | 0 | 0.00% | 0 |
24.04.15 | 11,210 | 360 | 119,123 | 0 | 0 | 0.00% | 0 |
24.04.12 | 11,250 | 40 | 93,632 | 0 | 0 | 0.00% | 0 |
24.04.11 | 11,100 | 150 | 91,734 | 0 | 0 | 0.00% | 0 |
24.04.09 | 11,060 | 40 | 88,048 | 0 | 0 | 0.00% | 0 |
24.04.08 | 11,250 | 190 | 89,014 | 0 | 0 | 0.00% | 0 |
24.04.05 | 11,160 | 90 | 84,569 | 0 | 0 | 0.00% | 0 |
24.04.04 | 11,240 | 80 | 116,151 | 0 | 0 | 0.00% | 0 |
24.04.03 | 11,310 | 70 | 111,090 | 0 | 0 | 0.00% | 0 |
24.04.02 | 11,380 | 70 | 107,353 | 0 | 0 | 0.00% | 0 |
24.04.01 | 11,260 | 120 | 129,403 | 0 | 0 | 0.00% | 0 |
24.03.29 | 11,520 | 260 | 152,887 | 0 | 0 | 0.00% | 0 |
24.03.28 | 11,490 | 30 | 102,379 | 0 | 0 | 0.00% | 0 |
24.03.27 | 11,530 | 40 | 81,376 | 0 | 0 | 0.00% | 0 |
24.03.26 | 11,480 | 50 | 97,759 | 0 | 0 | 0.00% | 0 |
24.03.25 | 11,580 | 100 | 134,997 | 0 | 0 | 0.00% | 0 |
24.03.22 | 11,460 | 120 | 145,355 | 0 | 0 | 0.00% | 0 |
24.03.21 | 11,370 | 90 | 179,616 | 0 | 0 | 0.00% | 0 |
24.03.20 | 11,300 | 70 | 272,506 | 0 | 0 | 0.00% | 0 |
24.03.19 | 11,360 | 60 | 141,565 | 0 | 0 | 0.00% | 0 |
24.03.18 | 11,360 | 0 | 125,718 | 0 | 0 | 0.00% | 0 |
24.03.15 | 11,430 | 70 | 376,910 | 0 | 0 | 0.00% | 0 |
24.03.14 | 11,480 | 50 | 205,045 | 0 | 0 | 0.00% | 0 |
24.03.13 | 11,630 | 150 | 178,866 | 0 | 0 | 0.00% | 0 |
24.03.12 | 11,790 | 160 | 147,764 | 0 | 0 | 0.00% | 0 |
24.03.11 | 11,730 | 60 | 97,988 | 0 | 0 | 0.00% | 0 |
24.03.08 | 11,680 | 50 | 139,019 | 0 | 0 | 0.00% | 0 |
24.03.07 | 12,120 | 440 | 465,615 | 0 | 0 | 0.00% | 0 |
24.03.06 | 12,250 | 130 | 135,546 | 0 | 0 | 0.00% | 0 |
24.03.05 | 12,580 | 330 | 183,455 | 0 | 0 | 0.00% | 0 |
24.03.04 | 12,900 | 320 | 196,302 | 0 | 0 | 0.00% | 0 |
24.02.29 | 12,970 | 70 | 112,016 | 0 | 0 | 0.00% | 0 |
24.02.28 | 12,730 | 240 | 121,049 | 0 | 0 | 0.00% | 0 |
24.02.27 | 12,770 | 40 | 232,988 | 0 | 0 | 0.00% | 0 |
24.02.26 | 12,890 | 120 | 239,127 | 0 | 0 | 0.00% | 0 |
24.02.23 | 12,780 | 110 | 358,363 | 0 | 0 | 0.00% | 0 |
24.02.22 | 12,370 | 410 | 192,067 | 0 | 0 | 0.00% | 0 |
24.02.21 | 12,300 | 70 | 123,712 | 0 | 0 | 0.00% | 0 |
24.02.20 | 12,510 | 210 | 127,095 | 0 | 0 | 0.00% | 0 |
24.02.19 | 12,660 | 150 | 308,560 | 0 | 0 | 0.00% | 0 |
24.02.16 | 12,000 | 660 | 226,408 | 0 | 0 | 0.00% | 0 |
24.02.15 | 11,860 | 140 | 160,230 | 0 | 0 | 0.00% | 0 |
24.02.14 | 11,830 | 30 | 165,216 | 0 | 0 | 0.00% | 0 |
24.02.13 | 12,300 | 470 | 406,614 | 0 | 0 | 0.00% | 0 |
24.02.08 | 12,890 | 590 | 323,136 | 0 | 0 | 0.00% | 0 |
24.02.07 | 12,300 | 590 | 552,547 | 0 | 0 | 0.00% | 0 |
24.02.06 | 12,310 | 10 | 230,595 | 0 | 0 | 0.00% | 0 |
24.02.05 | 12,070 | 240 | 315,333 | 0 | 0 | 0.00% | 0 |
24.02.02 | 12,040 | 30 | 537,207 | 0 | 0 | 0.00% | 0 |
24.02.01 | 11,430 | 610 | 510,359 | 0 | 0 | 0.00% | 0 |
24.01.31 | 11,640 | 210 | 187,417 | 0 | 0 | 0.00% | 0 |
24.01.30 | 12,270 | 630 | 257,966 | 0 | 0 | 0.00% | 0 |
24.01.29 | 11,680 | 590 | 395,226 | 0 | 0 | 0.00% | 0 |
24.01.26 | 11,020 | 660 | 581,229 | 0 | 0 | 0.00% | 0 |
24.01.25 | 10,610 | 410 | 192,649 | 0 | 0 | 0.00% | 0 |
24.01.24 | 10,630 | 20 | 82,432 | 0 | 0 | 0.00% | 0 |
24.01.23 | 10,220 | 410 | 118,374 | 0 | 0 | 0.00% | 0 |
24.01.22 | 10,500 | 280 | 164,403 | 0 | 0 | 0.00% | 0 |
24.01.19 | 10,500 | 0 | 170,595 | 0 | 0 | 0.00% | 0 |
24.01.18 | 10,720 | 220 | 123,697 | 0 | 0 | 0.00% | 0 |
24.01.17 | 10,870 | 150 | 114,251 | 0 | 0 | 0.00% | 0 |
24.01.16 | 11,050 | 180 | 76,626 | 0 | 0 | 0.00% | 0 |
24.01.15 | 11,100 | 50 | 91,113 | 0 | 0 | 0.00% | 0 |
24.01.12 | 11,100 | 0 | 126,618 | 0 | 0 | 0.00% | 0 |
24.01.11 | 11,080 | 20 | 194,195 | 0 | 0 | 0.00% | 0 |
24.01.10 | 11,280 | 200 | 128,501 | 0 | 0 | 0.00% | 0 |
24.01.09 | 11,510 | 230 | 297,127 | 0 | 0 | 0.00% | 0 |
24.01.08 | 11,370 | 140 | 125,675 | 0 | 0 | 0.00% | 0 |
24.01.05 | 11,360 | 10 | 168,795 | 0 | 0 | 0.00% | 0 |
24.01.04 | 11,230 | 130 | 181,043 | 0 | 0 | 0.00% | 0 |
24.01.03 | 11,620 | 390 | 258,900 | 0 | 0 | 0.00% | 0 |
24.01.02 | 12,040 | 420 | 312,022 | 0 | 0 | 0.00% | 0 |
23.12.28 | 12,250 | 210 | 516,158 | 0 | 0 | 0.00% | 0 |
23.12.27 | 13,070 | 820 | 737,372 | 0 | 0 | 0.00% | 0 |
23.12.26 | 13,210 | 140 | 214,081 | 0 | 0 | 0.00% | 0 |
23.12.22 | 13,360 | 150 | 220,044 | 0 | 0 | 0.00% | 0 |
23.12.21 | 13,100 | 260 | 301,872 | 0 | 0 | 0.00% | 0 |
23.12.20 | 13,030 | 70 | 462,971 | 0 | 0 | 0.00% | 0 |
23.12.19 | 12,350 | 680 | 744,307 | 0 | 0 | 0.00% | 0 |
23.12.18 | 12,000 | 350 | 495,827 | 0 | 0 | 0.00% | 0 |
23.12.15 | 11,970 | 30 | 296,538 | 0 | 0 | 0.00% | 0 |
23.12.14 | 11,760 | 210 | 296,794 | 0 | 0 | 0.00% | 0 |
23.12.13 | 11,920 | 160 | 517,569 | 0 | 0 | 0.00% | 0 |
23.12.12 | 11,610 | 310 | 359,024 | 0 | 0 | 0.00% | 0 |
23.12.11 | 11,960 | 350 | 327,233 | 0 | 0 | 0.00% | 0 |
23.12.08 | 11,250 | 710 | 655,129 | 0 | 0 | 0.00% | 0 |
23.12.07 | 11,360 | 110 | 210,776 | 0 | 0 | 0.00% | 0 |
23.12.06 | 11,150 | 210 | 215,154 | 0 | 0 | 0.00% | 0 |
23.12.05 | 11,080 | 70 | 175,438 | 0 | 0 | 0.00% | 0 |
23.12.04 | 11,040 | 40 | 125,236 | 0 | 0 | 0.00% | 0 |
23.12.01 | 11,040 | 0 | 176,346 | 0 | 0 | 0.00% | 0 |
23.11.30 | 10,860 | 180 | 167,403 | 0 | 0 | 0.00% | 0 |
23.11.29 | 11,170 | 310 | 251,266 | 0 | 0 | 0.00% | 0 |
23.11.28 | 11,250 | 80 | 157,121 | 0 | 0 | 0.00% | 0 |
23.11.27 | 11,340 | 90 | 140,744 | 0 | 0 | 0.00% | 0 |
23.11.24 | 11,250 | 90 | 261,157 | 0 | 0 | 0.00% | 0 |
23.11.23 | 11,270 | 20 | 296,224 | 0 | 0 | 0.00% | 0 |
23.11.22 | 10,990 | 280 | 418,529 | 0 | 0 | 0.00% | 0 |
23.11.21 | 10,990 | 0 | 173,507 | 0 | 0 | 0.00% | 0 |
23.11.20 | 10,460 | 530 | 489,066 | 0 | 0 | 0.00% | 0 |
23.11.17 | 10,540 | 80 | 100,252 | 0 | 0 | 0.00% | 0 |
23.11.16 | 10,420 | 10 | 110,753 | 0 | 0 | 0.00% | 0 |
23.11.15 | 10,030 | 390 | 236,551 | 0 | 0 | 0.00% | 0 |
23.11.14 | 9,970 | 60 | 222,767 | 0 | 0 | 0.00% | 0 |
23.11.13 | 9,980 | 10 | 173,788 | 0 | 0 | 0.00% | 0 |
23.11.10 | 10,150 | 170 | 147,475 | 0 | 0 | 0.00% | 0 |
23.11.09 | 10,440 | 290 | 247,203 | 0 | 0 | 0.00% | 0 |
23.11.08 | 10,280 | 160 | 157,463 | 0 | 0 | 0.00% | 0 |
23.11.07 | 10,670 | 390 | 410,704 | 0 | 0 | 0.00% | 0 |
23.11.06 | 10,190 | 480 | 372,551 | 0 | 0 | 0.00% | 0 |
23.11.03 | 10,090 | 100 | 268,109 | 0 | 0 | 0.00% | 0 |
23.11.02 | 10,300 | 210 | 247,508 | 0 | 0 | 0.00% | 0 |
23.11.01 | 10,510 | 210 | 215,620 | 0 | 0 | 0.00% | 0 |
23.10.31 | 10,530 | 20 | 380,630 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,390 | 140 | 288,733 | 0 | 0 | 0.00% | 0 |
23.10.27 | 9,890 | 500 | 743,058 | 0 | 0 | 0.00% | 0 |
23.10.26 | 10,170 | 280 | 200,264 | 0 | 0 | 0.00% | 0 |
23.10.25 | 9,310 | 860 | 508,213 | 0 | 0 | 0.00% | 0 |
23.10.24 | 9,130 | 180 | 167,449 | 0 | 0 | 0.00% | 0 |
23.10.23 | 9,340 | 210 | 153,954 | 0 | 0 | 0.00% | 0 |
23.10.20 | 9,570 | 230 | 240,337 | 0 | 0 | 0.00% | 0 |
23.10.19 | 9,990 | 420 | 237,232 | 0 | 0 | 0.00% | 0 |
23.10.18 | 9,850 | 140 | 148,658 | 0 | 0 | 0.00% | 0 |
23.10.17 | 10,040 | 190 | 222,145 | 0 | 0 | 0.00% | 0 |
23.10.16 | 10,090 | 50 | 103,084 | 0 | 0 | 0.00% | 0 |
23.10.13 | 10,280 | 190 | 118,532 | 0 | 0 | 0.00% | 0 |
23.10.12 | 10,070 | 210 | 169,346 | 0 | 0 | 0.00% | 0 |
23.10.11 | 9,770 | 300 | 189,233 | 0 | 0 | 0.00% | 0 |
23.10.10 | 10,050 | 280 | 261,513 | 0 | 0 | 0.00% | 0 |
23.10.06 | 10,100 | 50 | 360,310 | 0 | 0 | 0.00% | 0 |
23.10.05 | 10,550 | 450 | 275,976 | 0 | 0 | 0.00% | 0 |
23.10.04 | 11,130 | 580 | 257,608 | 0 | 0 | 0.00% | 0 |
23.09.27 | 11,280 | 150 | 195,683 | 0 | 0 | 0.00% | 0 |
23.09.26 | 11,220 | 60 | 435,145 | 0 | 0 | 0.00% | 0 |
23.09.25 | 11,960 | 740 | 491,346 | 0 | 0 | 0.00% | 0 |
23.09.22 | 11,800 | 160 | 576,566 | 0 | 0 | 0.00% | 0 |
23.09.21 | 12,040 | 240 | 595,128 | 0 | 0 | 0.00% | 0 |
23.09.20 | 11,920 | 120 | 934,973 | 0 | 0 | 0.00% | 0 |
23.09.19 | 11,350 | 570 | 895,825 | 0 | 0 | 0.00% | 0 |
23.09.18 | 11,690 | 340 | 638,271 | 0 | 0 | 0.00% | 0 |
23.09.15 | 10,810 | 880 | 2,075,903 | 0 | 0 | 0.00% | 0 |
23.09.14 | 11,060 | 250 | 406,530 | 0 | 0 | 0.00% | 0 |
23.09.13 | 10,540 | 520 | 1,031,348 | 0 | 0 | 0.00% | 0 |
23.09.12 | 10,850 | 310 | 471,049 | 0 | 0 | 0.00% | 0 |
23.09.11 | 11,200 | 350 | 710,199 | 0 | 0 | 0.00% | 0 |
23.09.08 | 10,320 | 880 | 1,053,866 | 0 | 0 | 0.00% | 0 |
23.09.07 | 10,760 | 440 | 413,393 | 0 | 0 | 0.00% | 0 |
23.09.06 | 10,900 | 140 | 708,552 | 0 | 0 | 0.00% | 0 |
23.09.05 | 10,420 | 480 | 1,300,681 | 0 | 0 | 0.00% | 0 |
23.09.04 | 9,770 | 650 | 1,012,775 | 0 | 0 | 0.00% | 0 |
23.09.01 | 9,920 | 150 | 336,125 | 0 | 0 | 0.00% | 0 |
23.08.31 | 10,100 | 180 | 648,373 | 0 | 0 | 0.00% | 0 |
23.08.30 | 10,270 | 170 | 732,452 | 0 | 0 | 0.00% | 0 |
23.08.29 | 9,750 | 520 | 7,493,457 | 0 | 0 | 0.00% | 0 |
23.08.28 | 9,540 | 210 | 255,387 | 0 | 0 | 0.00% | 0 |
23.08.25 | 9,640 | 100 | 283,499 | 0 | 0 | 0.00% | 0 |
23.08.24 | 9,600 | 40 | 292,042 | 0 | 0 | 0.00% | 0 |
23.08.23 | 9,620 | 20 | 240,310 | 0 | 0 | 0.00% | 0 |
23.08.22 | 9,840 | 220 | 227,834 | 0 | 0 | 0.00% | 0 |
23.08.21 | 9,700 | 140 | 323,964 | 0 | 0 | 0.00% | 0 |
23.08.18 | 10,100 | 400 | 618,156 | 0 | 0 | 0.00% | 0 |
23.08.17 | 10,960 | 860 | 1,095,071 | 0 | 0 | 0.00% | 0 |
23.08.16 | 11,660 | 700 | 795,465 | 0 | 0 | 0.00% | 0 |
23.08.14 | 11,970 | 310 | 856,066 | 0 | 0 | 0.00% | 0 |
23.08.11 | 12,650 | 680 | 1,021,096 | 0 | 0 | 0.00% | 0 |
23.08.10 | 12,910 | 260 | 539,927 | 0 | 0 | 0.00% | 0 |
23.08.09 | 12,450 | 460 | 943,466 | 0 | 0 | 0.00% | 0 |
23.08.08 | 12,590 | 140 | 1,291,160 | 0 | 0 | 0.00% | 0 |
23.08.07 | 13,000 | 410 | 752,507 | 0 | 0 | 0.00% | 0 |
23.08.04 | 13,360 | 360 | 1,138,941 | 0 | 0 | 0.00% | 0 |
23.08.03 | 12,850 | 510 | 1,575,006 | 0 | 0 | 0.00% | 0 |
23.08.02 | 12,930 | 80 | 4,643,730 | 0 | 0 | 0.00% | 0 |
23.08.01 | 12,920 | 10 | 5,179,866 | 0 | 0 | 0.00% | 0 |
23.07.31 | 9,940 | 2,980 | 8,042,022 | 0 | 0 | 0.00% | 0 |
23.07.28 | 8,500 | 1,440 | 1,268,087 | 0 | 0 | 0.00% | 0 |
23.07.27 | 8,110 | 390 | 393,429 | 0 | 0 | 0.00% | 0 |
23.07.26 | 8,740 | 640 | 439,980 | 0 | 0 | 0.00% | 0 |
23.07.25 | 8,600 | 140 | 317,380 | 0 | 0 | 0.00% | 0 |
23.07.24 | 8,960 | 360 | 408,878 | 0 | 0 | 0.00% | 0 |
23.07.21 | 9,080 | 120 | 228,262 | 0 | 0 | 0.00% | 0 |
23.07.20 | 9,140 | 60 | 195,790 | 0 | 0 | 0.00% | 0 |
23.07.19 | 9,410 | 270 | 320,244 | 0 | 0 | 0.00% | 0 |
23.07.18 | 9,710 | 300 | 366,202 | 0 | 0 | 0.00% | 0 |
23.07.17 | 9,920 | 210 | 300,527 | 0 | 0 | 0.00% | 0 |
23.07.14 | 10,050 | 130 | 393,808 | 0 | 0 | 0.00% | 0 |
23.07.13 | 9,490 | 560 | 755,859 | 0 | 0 | 0.00% | 0 |
23.07.12 | 9,770 | 280 | 399,091 | 0 | 0 | 0.00% | 0 |
23.07.11 | 9,740 | 30 | 371,714 | 0 | 0 | 0.00% | 0 |
23.07.10 | 10,100 | 360 | 431,367 | 0 | 0 | 0.00% | 0 |
23.07.07 | 9,950 | 150 | 464,322 | 0 | 0 | 0.00% | 0 |
23.07.06 | 10,400 | 450 | 515,414 | 0 | 0 | 0.00% | 0 |
23.07.05 | 10,360 | 40 | 266,691 | 0 | 0 | 0.00% | 0 |
23.07.04 | 10,620 | 260 | 398,873 | 0 | 0 | 0.00% | 0 |
23.07.03 | 10,820 | 200 | 590,001 | 0 | 0 | 0.00% | 0 |
23.06.30 | 11,200 | 380 | 779,143 | 0 | 0 | 0.00% | 0 |
23.06.29 | 11,490 | 290 | 1,704,157 | 0 | 0 | 0.00% | 0 |
23.06.28 | 11,960 | 470 | 1,236,234 | 0 | 0 | 0.00% | 0 |
23.06.27 | 11,100 | 860 | 7,972,069 | 0 | 0 | 0.00% | 0 |
23.06.26 | 11,200 | 100 | 670,169 | 0 | 0 | 0.00% | 0 |
23.06.23 | 11,240 | 40 | 1,053,610 | 0 | 0 | 0.00% | 0 |
23.06.22 | 12,400 | 1,160 | 1,688,983 | 0 | 0 | 0.00% | 0 |
23.06.21 | 13,240 | 840 | 2,524,317 | 0 | 0 | 0.00% | 0 |
23.06.20 | 15,280 | 2,040 | 6,215,831 | 0 | 0 | 0.00% | 0 |
23.06.19 | 14,840 | 440 | 16,071,340 | 0 | 0 | 0.00% | 0 |
23.06.16 | 0 | 3,070 | 22,312,448 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
전일대비 거래량 증가 종목(코스피)
-
2
성우(458650) 상한가 진입, 5거래일만에 반등
-
3
마음AI(377480) 소폭 상승세 +3.04%
-
4
선익시스템(171090) 소폭 상승세 +3.08%, 5거래일 연속 상승
-
5
한국비엔씨(256840) 소폭 상승세 +3.22%, 외국계 매수 유입
-
6
데브시스터즈(194480) 소폭 상승세 +3.30%
-
7
티라유텍, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
8
니케이지수(일본) : ▲129.67엔(+0.33%), 39,511.08엔 [오후장출발]
-
9
항셍지수(홍콩) : ▼180.40P(-0.86%), 20,772.94P [전장마감]
-
10
상해종합지수(중국) : ▼17.42P(-0.50%), 3,453.24P [전장마감]
11.08 13:39
더보기 >