DL이앤씨

(375500)    I    코스피200 건설업 다이아몬드클럽 09.20 15:33
29,750 전일 31,100 고가 31,500 상한가 40,400 거래량
(주) 		643,589
1,350 -4.34% 시가 31,400 저가 29,750 하한가 21,800 거래대금
(백만) 		19,301
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.09.20 31,100 1,350 643,589 -36,029 10,845,541 28.03% 27,848,082
24.09.19 31,150 50 125,853 -6,569 10,881,570 28.12% 27,812,053
24.09.13 30,550 600 78,005 25,315 10,888,139 28.14% 27,805,484
24.09.12 29,900 650 101,524 -32,519 10,862,824 28.07% 27,830,799
24.09.11 29,950 50 94,709 4,605 10,895,343 28.16% 27,798,280
24.09.10 30,450 500 104,661 12,807 10,890,738 28.15% 27,802,885
24.09.09 30,150 300 119,035 29,257 10,877,931 28.11% 27,815,692
24.09.06 30,550 400 139,620 19,022 10,848,674 28.04% 27,844,949
24.09.05 31,200 650 160,123 10,829,652 10,829,652 27.99% 27,863,971
24.09.04 32,550 1,350 124,470 0 0 0.00% 0
24.09.03 32,300 250 72,521 0 0 0.00% 0
24.09.02 33,000 700 76,310 0 0 0.00% 0
24.08.30 32,100 900 164,409 0 0 0.00% 0
24.08.29 32,000 100 55,851 0 0 0.00% 0
24.08.28 33,000 1,000 120,033 0 0 0.00% 0
24.08.27 32,900 100 102,152 0 0 0.00% 0
24.08.26 32,700 200 155,852 0 0 0.00% 0
24.08.23 32,200 500 69,907 0 0 0.00% 0
24.08.22 32,700 500 71,038 0 0 0.00% 0
24.08.21 32,150 550 171,421 0 0 0.00% 0
24.08.20 31,250 900 156,330 0 0 0.00% 0
24.08.19 30,950 300 71,904 0 0 0.00% 0
24.08.16 31,250 300 73,477 0 0 0.00% 0
24.08.14 30,900 350 67,068 0 0 0.00% 0
24.08.13 31,400 500 71,056 0 0 0.00% 0
24.08.12 30,600 800 82,276 0 0 0.00% 0
24.08.09 30,850 250 126,393 0 0 0.00% 0
24.08.08 29,200 1,650 340,292 0 0 0.00% 0
24.08.07 29,700 500 289,319 0 0 0.00% 0
24.08.06 29,050 650 225,621 0 0 0.00% 0
24.08.05 32,500 3,450 324,373 0 0 0.00% 0
24.08.02 34,650 2,150 376,317 0 0 0.00% 0
24.08.01 35,200 550 197,539 0 0 0.00% 0
24.07.31 35,450 250 519,037 0 0 0.00% 0
24.07.30 35,300 150 88,669 0 0 0.00% 0
24.07.29 34,350 950 169,956 0 0 0.00% 0
24.07.26 32,350 2,000 153,769 0 0 0.00% 0
24.07.25 32,650 300 64,666 0 0 0.00% 0
24.07.24 32,650 0 42,655 0 0 0.00% 0
24.07.23 33,400 750 65,129 0 0 0.00% 0
24.07.22 33,600 200 90,335 0 0 0.00% 0
24.07.19 34,650 1,050 102,642 0 0 0.00% 0
24.07.18 35,150 500 134,165 0 0 0.00% 0
24.07.17 34,150 1,000 334,384 0 0 0.00% 0
24.07.16 34,200 50 195,735 0 0 0.00% 0
24.07.15 33,400 800 153,622 0 0 0.00% 0
24.07.12 32,150 1,250 240,376 0 0 0.00% 0
24.07.11 31,700 450 115,297 0 0 0.00% 0
24.07.10 32,200 500 73,164 0 0 0.00% 0
24.07.09 31,550 650 109,526 0 0 0.00% 0
24.07.08 31,550 0 77,139 0 0 0.00% 0
24.07.05 31,600 50 109,959 0 0 0.00% 0
24.07.04 31,700 100 125,062 0 0 0.00% 0
24.07.03 31,750 50 166,114 0 0 0.00% 0
24.07.02 32,650 900 129,532 0 0 0.00% 0
24.07.01 32,400 250 125,546 0 0 0.00% 0
24.06.28 32,750 350 163,662 0 0 0.00% 0
24.06.27 33,450 700 126,791 0 0 0.00% 0
24.06.26 34,400 950 165,561 0 0 0.00% 0
24.06.25 33,900 500 88,470 0 0 0.00% 0
24.06.24 34,250 350 82,731 0 0 0.00% 0
24.06.21 35,050 800 250,687 0 0 0.00% 0
24.06.20 34,000 1,050 357,548 0 0 0.00% 0
24.06.19 33,700 300 130,586 0 0 0.00% 0
24.06.18 34,900 1,200 275,339 0 0 0.00% 0
24.06.17 34,600 300 127,759 0 0 0.00% 0
24.06.14 35,200 600 260,450 0 0 0.00% 0
24.06.13 34,800 400 1,511,226 0 0 0.00% 0
24.06.12 34,200 600 72,420 0 0 0.00% 0
24.06.11 34,600 400 90,078 0 0 0.00% 0
24.06.10 34,850 250 58,594 0 0 0.00% 0
24.06.07 35,150 300 95,983 0 0 0.00% 0
24.06.05 34,850 300 115,444 0 0 0.00% 0
24.06.04 34,100 750 249,057 0 0 0.00% 0
24.06.03 34,000 100 76,052 0 0 0.00% 0
24.05.31 33,050 950 115,998 0 0 0.00% 0
24.05.30 33,950 900 124,562 0 0 0.00% 0
24.05.29 33,800 150 87,703 0 0 0.00% 0
24.05.28 34,600 800 77,969 0 0 0.00% 0
24.05.27 33,700 900 85,963 0 0 0.00% 0
24.05.24 34,000 300 55,269 0 0 0.00% 0
24.05.23 33,600 400 68,555 0 0 0.00% 0
24.05.22 33,700 100 39,187 0 0 0.00% 0
24.05.21 33,900 200 76,439 0 0 0.00% 0
24.05.20 33,750 150 70,907 0 0 0.00% 0
24.05.17 34,250 500 79,647 0 0 0.00% 0
24.05.16 34,450 200 88,441 0 0 0.00% 0
24.05.14 34,650 200 72,613 0 0 0.00% 0
24.05.13 35,000 350 84,557 0 0 0.00% 0
24.05.10 34,800 200 55,818 0 0 0.00% 0
24.05.09 35,200 400 92,596 0 0 0.00% 0
24.05.08 35,450 250 51,243 0 0 0.00% 0
24.05.07 35,150 300 134,546 0 0 0.00% 0
24.05.03 36,700 1,550 112,282 0 0 0.00% 0
24.05.02 37,400 700 76,581 0 0 0.00% 0
24.04.30 36,650 750 111,117 0 0 0.00% 0
24.04.29 35,150 1,500 129,407 0 0 0.00% 0
24.04.26 34,850 300 56,726 0 0 0.00% 0
24.04.25 34,800 50 45,262 0 0 0.00% 0
24.04.24 34,900 100 68,963 0 0 0.00% 0
24.04.23 34,100 800 75,743 0 0 0.00% 0
24.04.22 32,800 1,300 137,187 0 0 0.00% 0
24.04.19 33,400 600 118,696 0 0 0.00% 0
24.04.18 32,500 900 60,096 0 0 0.00% 0
24.04.17 33,250 750 149,783 0 0 0.00% 0
24.04.16 33,950 700 89,965 0 0 0.00% 0
24.04.15 33,350 600 69,534 0 0 0.00% 0
24.04.12 35,250 1,900 181,125 0 0 0.00% 0
24.04.11 35,300 50 182,408 0 0 0.00% 0
24.04.09 34,850 450 109,911 0 0 0.00% 0
24.04.08 35,300 450 59,081 0 0 0.00% 0
24.04.05 34,800 500 106,987 0 0 0.00% 0
24.04.04 36,300 1,500 256,163 0 0 0.00% 0
24.04.03 36,450 150 134,840 0 0 0.00% 0
24.04.02 36,950 500 93,740 0 0 0.00% 0
24.04.01 36,150 800 63,072 0 0 0.00% 0
24.03.29 36,800 650 65,546 0 0 0.00% 0
24.03.28 36,450 350 90,380 0 0 0.00% 0
24.03.27 36,550 100 103,035 0 0 0.00% 0
24.03.26 36,050 500 85,879 0 0 0.00% 0
24.03.25 36,750 700 97,008 0 0 0.00% 0
24.03.22 36,400 350 107,856 0 0 0.00% 0
24.03.21 35,650 750 115,490 0 0 0.00% 0
24.03.20 35,750 100 95,616 0 0 0.00% 0
24.03.19 35,000 750 188,312 0 0 0.00% 0
24.03.18 34,850 150 84,781 0 0 0.00% 0
24.03.15 35,000 150 143,916 0 0 0.00% 0
24.03.14 34,200 800 260,613 0 0 0.00% 0
24.03.13 34,200 0 119,344 0 0 0.00% 0
24.03.12 33,950 250 126,043 0 0 0.00% 0
24.03.11 35,000 1,050 199,485 0 0 0.00% 0
24.03.08 34,800 200 117,974 0 0 0.00% 0
24.03.07 35,300 500 154,431 0 0 0.00% 0
24.03.06 36,000 700 211,049 0 0 0.00% 0
24.03.05 36,550 550 146,231 0 0 0.00% 0
24.03.04 37,000 450 208,182 0 0 0.00% 0
24.02.29 38,800 1,800 140,142 0 0 0.00% 0
24.02.28 37,950 850 62,377 0 0 0.00% 0
24.02.27 38,350 400 83,659 0 0 0.00% 0
24.02.26 39,200 850 85,050 0 0 0.00% 0
24.02.23 39,050 150 68,354 0 0 0.00% 0
24.02.22 39,600 550 71,395 0 0 0.00% 0
24.02.21 39,100 500 90,940 0 0 0.00% 0
24.02.20 39,450 350 130,862 0 0 0.00% 0
24.02.19 38,700 750 133,128 0 0 0.00% 0
24.02.16 37,750 950 135,289 0 0 0.00% 0
24.02.15 38,650 900 119,140 0 0 0.00% 0
24.02.14 39,850 1,200 174,204 0 0 0.00% 0
24.02.13 39,650 200 139,575 0 0 0.00% 0
24.02.08 39,000 650 160,133 0 0 0.00% 0
24.02.07 38,100 900 173,761 0 0 0.00% 0
24.02.06 38,950 850 171,597 0 0 0.00% 0
24.02.05 40,700 1,750 407,126 0 0 0.00% 0
24.02.02 43,100 2,400 793,647 0 0 0.00% 0
24.02.01 41,700 1,400 447,183 0 0 0.00% 0
24.01.31 41,850 150 175,763 0 0 0.00% 0
24.01.30 40,850 1,000 457,715 0 0 0.00% 0
24.01.29 38,800 2,050 296,054 0 0 0.00% 0
24.01.26 37,300 1,500 157,920 0 0 0.00% 0
24.01.25 36,900 400 73,610 0 0 0.00% 0
24.01.24 37,100 200 51,115 0 0 0.00% 0
24.01.23 36,750 350 56,374 0 0 0.00% 0
24.01.22 37,250 500 70,717 0 0 0.00% 0
24.01.19 37,350 100 67,432 0 0 0.00% 0
24.01.18 37,900 550 98,444 0 0 0.00% 0
24.01.17 38,950 1,050 154,202 0 0 0.00% 0
24.01.16 39,300 350 76,811 0 0 0.00% 0
24.01.15 39,650 350 128,002 0 0 0.00% 0
24.01.12 40,350 700 133,541 0 0 0.00% 0
24.01.11 40,750 400 195,432 0 0 0.00% 0
24.01.10 38,900 1,850 346,517 0 0 0.00% 0
24.01.09 37,300 1,600 206,897 0 0 0.00% 0
24.01.08 36,950 350 82,432 0 0 0.00% 0
24.01.05 36,950 0 90,500 0 0 0.00% 0
24.01.04 36,700 250 99,196 0 0 0.00% 0
24.01.03 35,250 1,450 158,159 0 0 0.00% 0
24.01.02 36,050 800 132,273 0 0 0.00% 0
23.12.28 35,900 150 93,915 0 0 0.00% 0
23.12.27 36,600 700 134,722 0 0 0.00% 0
23.12.26 36,700 100 125,362 0 0 0.00% 0
23.12.22 36,700 0 86,111 0 0 0.00% 0
23.12.21 37,150 450 72,658 0 0 0.00% 0
23.12.20 36,200 950 95,164 0 0 0.00% 0
23.12.19 36,900 700 158,583 0 0 0.00% 0
23.12.18 37,650 750 175,804 0 0 0.00% 0
23.12.15 37,850 200 140,630 0 0 0.00% 0
23.12.14 37,700 150 207,325 0 0 0.00% 0
23.12.13 38,100 400 99,175 0 0 0.00% 0
23.12.12 37,600 500 95,686 0 0 0.00% 0
23.12.11 38,000 400 104,262 0 0 0.00% 0
23.12.08 38,650 650 132,233 0 0 0.00% 0
23.12.07 38,800 150 78,025 0 0 0.00% 0
23.12.06 38,500 300 67,589 0 0 0.00% 0
23.12.05 38,550 50 60,175 0 0 0.00% 0
23.12.04 37,950 600 89,862 0 0 0.00% 0
23.12.01 38,300 350 68,882 0 0 0.00% 0
23.11.30 37,950 350 151,956 0 0 0.00% 0
23.11.29 38,200 250 85,277 0 0 0.00% 0
23.11.28 38,250 50 102,379 0 0 0.00% 0
23.11.27 38,150 100 87,267 0 0 0.00% 0
23.11.24 37,550 600 174,490 0 0 0.00% 0
23.11.23 37,300 250 96,435 0 0 0.00% 0
23.11.22 37,100 200 78,425 0 0 0.00% 0
23.11.21 36,400 700 177,873 0 0 0.00% 0
23.11.20 36,700 300 101,653 0 0 0.00% 0
23.11.17 36,500 200 181,166 0 0 0.00% 0
23.11.16 36,300 150 159,150 0 0 0.00% 0
23.11.15 35,800 500 187,195 0 0 0.00% 0
23.11.14 36,900 1,100 173,756 0 0 0.00% 0
23.11.13 37,100 200 116,172 0 0 0.00% 0
23.11.10 36,500 600 146,724 0 0 0.00% 0
23.11.09 36,800 300 165,053 0 0 0.00% 0
23.11.08 36,700 100 130,688 0 0 0.00% 0
23.11.07 36,500 200 165,646 0 0 0.00% 0
23.11.06 35,750 750 199,438 0 0 0.00% 0
23.11.03 34,700 1,050 174,911 0 0 0.00% 0
23.11.02 34,550 150 104,240 0 0 0.00% 0
23.11.01 34,250 300 130,580 0 0 0.00% 0
23.10.31 34,050 200 126,971 0 0 0.00% 0
23.10.30 34,000 50 130,297 0 0 0.00% 0
23.10.27 33,650 350 163,823 0 0 0.00% 0
23.10.26 34,200 550 138,099 0 0 0.00% 0
23.10.25 33,450 750 149,156 0 0 0.00% 0
23.10.24 32,950 500 153,263 0 0 0.00% 0
23.10.23 33,700 750 227,250 0 0 0.00% 0
23.10.20 33,200 500 244,026 0 0 0.00% 0
23.10.19 32,150 1,050 578,612 0 0 0.00% 0
23.10.18 31,700 450 329,527 0 0 0.00% 0
23.10.17 31,300 400 221,971 0 0 0.00% 0
23.10.16 30,450 850 197,860 0 0 0.00% 0
23.10.13 31,000 550 102,763 0 0 0.00% 0
23.10.12 29,500 1,500 256,661 0 0 0.00% 0
23.10.11 28,850 650 221,383 0 0 0.00% 0
23.10.10 30,400 1,550 265,970 0 0 0.00% 0
23.10.06 30,200 200 104,578 0 0 0.00% 0
23.10.05 30,500 300 116,941 0 0 0.00% 0
23.10.04 31,150 650 154,454 0 0 0.00% 0
23.09.27 30,350 800 106,779 0 0 0.00% 0
23.09.26 30,800 450 157,147 0 0 0.00% 0
23.09.25 30,800 0 107,507 0 0 0.00% 0
23.09.22 31,700 900 103,664 0 0 0.00% 0
23.09.21 32,200 500 122,177 0 0 0.00% 0
23.09.20 32,300 100 76,043 0 0 0.00% 0
23.09.19 32,350 50 68,448 0 0 0.00% 0
23.09.18 32,450 100 76,955 0 0 0.00% 0
23.09.15 32,350 100 204,657 0 0 0.00% 0
23.09.14 31,600 750 209,032 0 0 0.00% 0
23.09.13 31,300 300 109,377 0 0 0.00% 0
23.09.12 31,500 200 130,217 0 0 0.00% 0
23.09.11 31,150 350 135,022 0 0 0.00% 0
23.09.08 30,700 450 101,753 0 0 0.00% 0
23.09.07 30,400 300 198,325 0 0 0.00% 0
23.09.06 30,750 350 117,690 0 0 0.00% 0
23.09.05 31,300 550 106,844 0 0 0.00% 0
23.09.04 30,800 500 93,412 0 0 0.00% 0
23.09.01 31,000 200 152,981 0 0 0.00% 0
23.08.31 30,950 50 156,818 0 0 0.00% 0
23.08.30 31,150 200 87,573 0 0 0.00% 0
23.08.29 30,850 300 145,784 0 0 0.00% 0
23.08.28 29,600 1,250 189,744 0 0 0.00% 0
23.08.25 29,800 200 103,550 0 0 0.00% 0
23.08.24 29,850 50 76,315 0 0 0.00% 0
23.08.23 29,600 250 98,285 0 0 0.00% 0
23.08.22 29,750 150 102,704 0 0 0.00% 0
23.08.21 30,000 250 168,686 0 0 0.00% 0
23.08.18 30,050 50 195,787 0 0 0.00% 0
23.08.17 30,400 350 158,576 0 0 0.00% 0
23.08.16 30,900 500 185,159 0 0 0.00% 0
23.08.14 31,400 500 225,813 0 0 0.00% 0
23.08.11 30,800 600 172,697 0 0 0.00% 0
23.08.10 30,800 0 269,076 0 0 0.00% 0
23.08.09 30,700 100 160,198 0 0 0.00% 0
23.08.08 30,250 450 180,486 0 0 0.00% 0
23.08.07 30,500 250 121,249 0 0 0.00% 0
23.08.04 30,400 100 118,161 0 0 0.00% 0
23.08.03 30,300 100 173,360 0 0 0.00% 0
23.08.02 30,500 200 176,233 0 0 0.00% 0
23.08.01 30,600 100 252,822 0 0 0.00% 0
23.07.31 30,350 250 174,412 0 0 0.00% 0
23.07.28 30,550 200 235,179 0 0 0.00% 0
23.07.27 29,850 700 190,294 0 0 0.00% 0
23.07.26 30,950 1,200 258,125 0 0 0.00% 0
23.07.25 30,850 100 189,357 0 0 0.00% 0
23.07.24 31,500 650 256,394 0 0 0.00% 0
23.07.21 31,500 0 141,131 0 0 0.00% 0
23.07.20 31,200 300 123,105 0 0 0.00% 0
23.07.19 31,300 100 131,096 0 0 0.00% 0
23.07.18 32,350 1,050 214,862 0 0 0.00% 0
23.07.17 31,700 650 173,130 0 0 0.00% 0
23.07.14 31,500 200 176,350 0 0 0.00% 0
23.07.13 31,400 100 205,835 0 0 0.00% 0
23.07.12 31,050 350 206,516 0 0 0.00% 0
23.07.11 30,950 100 279,441 0 0 0.00% 0
23.07.10 30,850 100 244,277 0 0 0.00% 0
23.07.07 31,900 1,050 402,202 0 0 0.00% 0
23.07.06 33,350 1,450 468,656 0 0 0.00% 0
23.07.05 34,050 700 185,851 0 0 0.00% 0
23.07.04 35,200 1,150 254,281 0 0 0.00% 0
23.07.03 34,750 450 146,917 0 0 0.00% 0
23.06.30 34,700 50 92,058 0 0 0.00% 0
23.06.29 35,250 550 180,882 0 0 0.00% 0
23.06.28 35,900 650 104,366 0 0 0.00% 0
23.06.27 35,700 200 124,366 0 0 0.00% 0
23.06.26 35,600 100 160,213 0 0 0.00% 0
23.06.23 36,550 950 151,998 0 0 0.00% 0
23.06.22 36,750 200 180,471 0 0 0.00% 0
23.06.21 36,950 200 109,214 0 0 0.00% 0
23.06.20 37,450 500 143,250 0 0 0.00% 0
23.06.19 37,800 350 93,500 0 0 0.00% 0
23.06.16 36,350 1,450 208,689 0 0 0.00% 0
23.06.15 36,850 500 168,316 0 0 0.00% 0
23.06.14 37,000 150 158,513 0 0 0.00% 0
23.06.13 37,250 250 157,143 0 0 0.00% 0
23.06.12 37,200 50 73,615 0 0 0.00% 0
23.06.09 37,300 100 110,502 0 0 0.00% 0
23.06.08 37,200 100 159,960 0 0 0.00% 0
23.06.07 37,000 200 110,508 0 0 0.00% 0
23.06.05 36,750 250 100,887 0 0 0.00% 0
23.06.02 36,150 600 110,292 0 0 0.00% 0
23.06.01 36,300 150 140,340 0 0 0.00% 0
23.05.31 36,750 450 185,596 0 0 0.00% 0
23.05.30 35,900 850 169,810 0 0 0.00% 0
23.05.26 36,300 400 150,539 0 0 0.00% 0
23.05.25 36,900 600 144,572 0 0 0.00% 0
23.05.24 36,650 250 192,422 0 0 0.00% 0
23.05.23 35,950 700 224,858 0 0 0.00% 0
23.05.22 35,300 650 163,341 0 0 0.00% 0
23.05.19 34,850 450 146,979 0 0 0.00% 0
23.05.18 34,350 500 83,916 0 0 0.00% 0
23.05.17 34,500 150 84,330 0 0 0.00% 0
23.05.16 35,300 800 129,785 0 0 0.00% 0
23.05.15 35,350 50 92,180 0 0 0.00% 0
23.05.12 36,200 850 154,045 0 0 0.00% 0
23.05.11 36,050 150 192,850 0 0 0.00% 0
23.05.10 36,150 100 129,121 0 0 0.00% 0
23.05.09 36,100 50 151,770 0 0 0.00% 0
23.05.08 35,450 650 200,735 0 0 0.00% 0
23.05.04 35,100 350 135,926 0 0 0.00% 0
23.05.03 35,200 100 179,292 0 0 0.00% 0
23.05.02 35,200 0 219,209 0 0 0.00% 0
23.04.28 33,850 1,350 474,196 0 0 0.00% 0
23.04.27 33,600 250 206,633 0 0 0.00% 0
23.04.26 33,000 600 274,476 0 0 0.00% 0
23.04.25 33,000 0 129,465 0 0 0.00% 0
23.04.24 33,950 950 187,469 0 0 0.00% 0
23.04.21 33,300 650 197,824 0 0 0.00% 0
23.04.20 33,950 600 177,479 0 0 0.00% 0
23.04.19 34,000 50 197,033 0 0 0.00% 0
23.04.18 33,800 200 203,778 0 0 0.00% 0
23.04.17 33,400 400 184,498 0 0 0.00% 0
23.04.14 32,850 600 279,157 0 0 0.00% 0
23.04.13 33,200 350 171,896 0 0 0.00% 0
23.04.12 32,600 600 180,983 0 0 0.00% 0
23.04.11 32,250 350 132,136 0 0 0.00% 0
23.04.10 32,850 600 137,355 0 0 0.00% 0
23.04.07 32,300 550 110,908 0 0 0.00% 0
23.04.06 32,900 600 226,188 0 0 0.00% 0
23.04.05 33,050 150 98,957 0 0 0.00% 0
23.04.04 32,950 100 176,685 0 0 0.00% 0
23.04.03 32,350 600 152,326 0 0 0.00% 0
23.03.31 32,350 0 221,056 0 0 0.00% 0
23.03.30 32,050 300 224,080 0 0 0.00% 0
23.03.29 31,550 500 136,012 0 0 0.00% 0
23.03.28 31,150 400 207,361 0 0 0.00% 0
23.03.27 31,500 350 155,398 0 0 0.00% 0
23.03.24 31,950 450 157,877 0 0 0.00% 0
23.03.23 32,000 50 271,648 0 0 0.00% 0
23.03.22 32,300 300 210,091 0 0 0.00% 0
23.03.21 32,600 300 150,143 0 0 0.00% 0
23.03.20 33,700 1,100 204,388 0 0 0.00% 0
23.03.17 32,350 1,350 321,200 0 0 0.00% 0
23.03.16 32,900 550 140,101 0 0 0.00% 0
23.03.15 31,800 1,100 183,428 0 0 0.00% 0
23.03.14 32,700 900 199,254 0 0 0.00% 0
23.03.13 33,650 950 242,730 0 0 0.00% 0
23.03.10 33,350 300 218,328 0 0 0.00% 0
23.03.09 32,700 650 377,143 0 0 0.00% 0
23.03.08 33,050 350 152,597 0 0 0.00% 0
23.03.07 32,800 250 170,522 0 0 0.00% 0
23.03.06 33,200 400 163,759 0 0 0.00% 0
23.03.03 33,300 100 114,499 0 0 0.00% 0
23.03.02 33,000 300 174,778 0 0 0.00% 0
23.02.28 33,500 500 178,468 0 0 0.00% 0
23.02.27 34,250 750 159,739 0 0 0.00% 0
23.02.24 35,200 950 173,597 0 0 0.00% 0
23.02.23 34,600 600 150,703 0 0 0.00% 0
23.02.22 35,750 1,150 190,339 0 0 0.00% 0
23.02.21 34,800 950 274,210 0 0 0.00% 0
23.02.20 34,700 100 84,715 0 0 0.00% 0
23.02.17 34,650 50 150,705 0 0 0.00% 0
23.02.16 34,050 600 146,208 0 0 0.00% 0
23.02.15 34,850 800 199,804 0 0 0.00% 0
23.02.14 34,900 50 97,324 0 0 0.00% 0
23.02.13 35,000 100 132,948 0 0 0.00% 0
23.02.10 34,650 350 105,757 0 0 0.00% 0
23.02.09 35,300 650 153,706 0 0 0.00% 0
23.02.08 34,950 350 113,345 0 0 0.00% 0
23.02.06 37,300 1,850 308,168 0 0 0.00% 0
23.02.03 37,450 150 123,129 0 0 0.00% 0
23.02.02 38,250 800 209,523 0 0 0.00% 0
23.02.01 38,000 250 173,866 0 0 0.00% 0
23.01.31 37,700 300 131,369 0 0 0.00% 0
23.01.30 37,900 200 127,015 0 0 0.00% 0
23.01.27 37,900 0 133,616 0 0 0.00% 0
23.01.25 38,050 800 161,052 0 0 0.00% 0
23.01.20 38,050 1,450 224,047 0 0 0.00% 0
23.01.19 36,600 700 231,083 0 0 0.00% 0
23.01.18 35,900 250 190,816 0 0 0.00% 0
23.01.17 35,650 300 177,719 0 0 0.00% 0
23.01.16 35,350 250 234,381 0 0 0.00% 0
23.01.13 35,600 200 152,808 0 0 0.00% 0
23.01.12 35,400 100 159,762 0 0 0.00% 0
23.01.11 35,500 1,000 139,662 0 0 0.00% 0
23.01.10 36,500 100 200,111 0 0 0.00% 0
23.01.09 36,400 350 181,318 0 0 0.00% 0
23.01.06 36,050 2,200 310,340 0 0 0.00% 0
23.01.05 33,850 0 182,790 0 0 0.00% 0
23.01.04 33,850 1,350 320,531 0 0 0.00% 0
23.01.03 32,500 250 285,167 0 0 0.00% 0
23.01.02 32,250 1,500 246,112 0 0 0.00% 0
22.12.29 33,750 1,150 271,280 0 0 0.00% 0
22.12.28 34,900 1,950 305,547 0 0 0.00% 0
22.12.27 36,850 300 205,566 0 0 0.00% 0
22.12.26 36,550 350 126,294 0 0 0.00% 0
22.12.23 36,900 0 139,074 0 0 0.00% 0
22.12.22 36,900 400 159,974 0 0 0.00% 0
22.12.21 36,500 450 143,069 0 0 0.00% 0
22.12.20 36,050 400 105,835 0 0 0.00% 0
22.12.19 36,450 150 80,043 0 0 0.00% 0
22.12.16 36,600 800 176,343 0 0 0.00% 0
22.12.15 37,400 850 101,533 0 0 0.00% 0
22.12.14 38,250 350 104,985 0 0 0.00% 0
22.12.13 37,900 200 177,527 0 0 0.00% 0
22.12.12 38,100 1,000 133,710 0 0 0.00% 0
22.12.09 39,100 600 96,298 0 0 0.00% 0
22.12.08 38,500 400 230,788 0 0 0.00% 0
22.12.07 38,900 850 157,136 0 0 0.00% 0
22.12.06 39,750 550 130,093 0 0 0.00% 0
22.12.05 40,300 50 92,690 0 0 0.00% 0
22.12.02 40,350 1,300 119,010 0 0 0.00% 0
22.12.01 41,650 200 171,824 0 0 0.00% 0
22.11.30 41,850 1,500 256,974 0 0 0.00% 0
22.11.29 40,350 300 109,294 0 0 0.00% 0
22.11.28 40,050 650 150,183 0 0 0.00% 0
22.11.25 40,700 0 127,658 0 0 0.00% 0
22.11.24 40,700 50 123,274 0 0 0.00% 0
22.11.23 40,750 750 151,951 0 0 0.00% 0
22.11.22 40,000 1,850 206,592 0 0 0.00% 0
22.11.21 38,150 1,250 192,368 0 0 0.00% 0
22.11.18 39,400 700 269,210 0 0 0.00% 0
22.11.17 38,700 800 228,182 0 0 0.00% 0
22.11.16 39,500 50 134,533 0 0 0.00% 0
22.11.15 39,450 1,100 99,416 0 0 0.00% 0
22.11.14 38,350 500 185,680 0 0 0.00% 0
22.11.11 38,850 1,200 203,581 0 0 0.00% 0
22.11.10 37,650 200 145,114 0 0 0.00% 0
22.11.09 37,850 200 168,399 0 0 0.00% 0
22.11.08 37,650 400 169,109 0 0 0.00% 0
22.11.07 37,250 1,200 178,234 0 0 0.00% 0
22.11.04 36,050 150 89,923 0 0 0.00% 0
22.11.03 35,900 200 102,644 0 0 0.00% 0
22.11.02 35,700 50 170,023 0 0 0.00% 0
22.11.01 35,750 1,300 259,625 0 0 0.00% 0
22.10.31 34,450 1,200 265,979 0 0 0.00% 0
22.10.28 35,650 1,200 167,099 0 0 0.00% 0
22.10.27 36,850 1,350 196,924 0 0 0.00% 0
22.10.26 35,500 550 185,931 0 0 0.00% 0
22.10.25 36,050 400 178,478 0 0 0.00% 0
22.10.24 36,450 1,900 335,454 0 0 0.00% 0
22.10.21 34,550 1,550 171,077 0 0 0.00% 0
22.10.20 36,100 100 235,742 0 0 0.00% 0
22.10.19 36,000 1,650 160,405 0 0 0.00% 0
22.10.18 37,650 2,050 252,547 0 0 0.00% 0
22.10.17 35,600 500 217,439 0 0 0.00% 0
22.10.14 36,100 2,050 253,850 0 0 0.00% 0
22.10.13 34,050 1,400 179,326 0 0 0.00% 0
22.10.12 35,450 750 239,009 0 0 0.00% 0
22.10.11 34,700 1,300 177,746 0 0 0.00% 0
22.10.07 36,000 200 191,309 0 0 0.00% 0
22.10.06 35,800 200 169,821 0 0 0.00% 0
22.10.05 35,600 200 265,108 0 0 0.00% 0
22.10.04 35,800 1,500 175,625 0 0 0.00% 0
22.09.30 34,300 500 234,419 0 0 0.00% 0
22.09.29 34,800 300 294,363 0 0 0.00% 0
22.09.28 35,100 1,850 320,904 0 0 0.00% 0
22.09.27 36,950 500 256,662 0 0 0.00% 0
22.09.26 36,450 1,800 298,839 0 0 0.00% 0
22.09.23 38,250 1,200 181,994 0 0 0.00% 0
22.09.22 39,450 1,000 243,978 0 0 0.00% 0
22.09.21 40,450 650 175,849 0 0 0.00% 0
22.09.20 41,100 1,250 183,861 0 0 0.00% 0
22.09.19 39,850 1,650 262,119 0 0 0.00% 0
22.09.16 41,500 0 201,988 0 0 0.00% 0
22.09.15 41,500 400 142,494 0 0 0.00% 0
22.09.14 41,100 1,850 220,141 0 0 0.00% 0
22.09.13 42,950 800 138,768 0 0 0.00% 0
22.09.08 42,150 1,000 197,787 0 0 0.00% 0
22.09.07 43,150 800 457,564 0 0 0.00% 0
22.09.06 42,350 450 193,556 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    09.20 20:57 더보기 >