GS건설

(006360)    I    코스피200 건설업 다이아몬드클럽 11.28 15:32
19,600 전일 19,400 고가 19,880 상한가 25,200 거래량
(주) 		309,064
200 1.03% 시가 19,480 저가 19,180 하한가 13,580 거래대금
(백만) 		6,069
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.28 19,400 200 309,064 -5,949 20,178,384 23.58% 65,403,106
24.11.27 19,780 380 336,995 77,912 20,184,333 23.58% 65,397,157
24.11.26 19,170 610 743,309 312,160 20,106,421 23.49% 65,475,069
24.11.25 18,500 670 626,402 49,667 19,794,261 23.13% 65,787,229
24.11.22 18,450 50 279,047 162,164 19,744,594 23.07% 65,836,896
24.11.21 17,800 650 374,113 -48,825 19,582,430 22.88% 65,999,060
24.11.20 18,250 450 284,449 72,727 19,631,255 22.94% 65,950,235
24.11.19 18,140 110 257,156 119,568 19,558,528 22.85% 66,022,962
24.11.18 17,690 450 487,993 27,748 19,438,960 22.71% 66,142,530
24.11.15 17,500 190 319,915 117,048 19,411,212 22.68% 66,170,278
24.11.14 16,920 480 343,283 29,982 19,294,164 22.54% 66,287,326
24.11.13 17,390 470 381,733 19,264,182 19,264,182 22.51% 66,317,308
24.11.12 17,610 220 481,266 0 0 0.00% 0
24.11.11 18,230 620 403,534 0 0 0.00% 0
24.11.08 18,200 30 212,355 0 0 0.00% 0
24.11.07 18,420 220 397,822 0 0 0.00% 0
24.11.06 18,240 180 282,466 0 0 0.00% 0
24.11.05 17,700 540 330,006 0 0 0.00% 0
24.11.04 17,820 120 358,902 0 0 0.00% 0
24.11.01 17,770 50 293,184 0 0 0.00% 0
24.10.31 17,870 100 384,262 0 0 0.00% 0
24.10.30 18,300 430 462,292 0 0 0.00% 0
24.10.29 18,270 30 184,272 0 0 0.00% 0
24.10.28 18,100 170 167,945 0 0 0.00% 0
24.10.25 18,300 200 322,894 0 0 0.00% 0
24.10.24 18,070 230 370,376 0 0 0.00% 0
24.10.23 18,550 480 471,597 0 0 0.00% 0
24.10.22 18,620 70 396,521 0 0 0.00% 0
24.10.21 18,560 60 264,965 0 0 0.00% 0
24.10.18 19,020 460 288,560 0 0 0.00% 0
24.10.17 18,440 580 741,697 0 0 0.00% 0
24.10.16 18,570 130 244,830 0 0 0.00% 0
24.10.15 18,350 220 338,240 0 0 0.00% 0
24.10.14 18,420 70 263,233 0 0 0.00% 0
24.10.11 18,220 200 742,339 0 0 0.00% 0
24.10.10 18,660 440 605,787 0 0 0.00% 0
24.10.08 17,810 850 577,910 0 0 0.00% 0
24.10.07 18,040 230 586,955 0 0 0.00% 0
24.10.04 18,000 40 545,163 0 0 0.00% 0
24.10.02 18,340 340 487,220 0 0 0.00% 0
24.09.30 18,210 130 316,363 0 0 0.00% 0
24.09.27 18,510 300 482,013 0 0 0.00% 0
24.09.26 18,230 280 361,971 0 0 0.00% 0
24.09.25 18,910 680 539,456 0 0 0.00% 0
24.09.24 18,250 660 472,950 0 0 0.00% 0
24.09.23 19,160 910 686,856 0 0 0.00% 0
24.09.20 19,080 80 498,755 0 0 0.00% 0
24.09.19 19,170 90 526,507 0 0 0.00% 0
24.09.13 18,610 560 501,716 0 0 0.00% 0
24.09.12 18,350 260 570,757 0 0 0.00% 0
24.09.11 18,260 90 329,513 0 0 0.00% 0
24.09.10 18,670 410 382,118 0 0 0.00% 0
24.09.09 18,250 420 530,767 0 0 0.00% 0
24.09.06 18,800 550 819,628 0 0 0.00% 0
24.09.05 19,700 900 1,204,138 0 0 0.00% 0
24.09.04 20,250 550 916,540 0 0 0.00% 0
24.09.03 20,400 150 527,595 0 0 0.00% 0
24.09.02 20,500 100 398,170 0 0 0.00% 0
24.08.30 20,950 450 725,735 0 0 0.00% 0
24.08.29 20,650 300 695,067 0 0 0.00% 0
24.08.28 21,550 900 856,341 0 0 0.00% 0
24.08.27 21,300 250 914,846 0 0 0.00% 0
24.08.26 20,450 850 1,444,870 0 0 0.00% 0
24.08.23 19,960 490 778,458 0 0 0.00% 0
24.08.22 21,050 1,090 1,275,108 0 0 0.00% 0
24.08.21 20,700 350 1,707,435 0 0 0.00% 0
24.08.20 19,940 760 1,757,794 0 0 0.00% 0
24.08.19 19,300 640 984,005 0 0 0.00% 0
24.08.16 19,370 70 451,785 0 0 0.00% 0
24.08.14 19,430 60 527,089 0 0 0.00% 0
24.08.13 20,050 620 667,593 0 0 0.00% 0
24.08.12 19,130 920 1,029,602 0 0 0.00% 0
24.08.09 18,640 490 1,388,752 0 0 0.00% 0
24.08.08 16,750 1,890 1,804,831 0 0 0.00% 0
24.08.07 17,300 550 997,419 0 0 0.00% 0
24.08.06 17,050 250 1,110,757 0 0 0.00% 0
24.08.05 19,050 2,000 1,690,857 0 0 0.00% 0
24.08.02 20,250 1,200 1,185,493 0 0 0.00% 0
24.08.01 19,850 400 947,411 0 0 0.00% 0
24.07.31 19,820 30 1,179,191 0 0 0.00% 0
24.07.30 19,680 140 983,520 0 0 0.00% 0
24.07.29 19,210 470 1,933,496 0 0 0.00% 0
24.07.26 17,570 1,640 2,313,059 0 0 0.00% 0
24.07.25 17,760 190 449,914 0 0 0.00% 0
24.07.24 17,730 30 396,022 0 0 0.00% 0
24.07.23 17,800 70 711,406 0 0 0.00% 0
24.07.22 17,900 100 653,409 0 0 0.00% 0
24.07.19 17,990 90 662,647 0 0 0.00% 0
24.07.18 18,220 230 1,195,135 0 0 0.00% 0
24.07.17 17,550 670 2,419,543 0 0 0.00% 0
24.07.16 17,260 290 2,213,602 0 0 0.00% 0
24.07.15 16,050 1,210 2,731,549 0 0 0.00% 0
24.07.12 15,460 590 2,320,245 0 0 0.00% 0
24.07.11 15,180 280 441,176 0 0 0.00% 0
24.07.10 15,330 150 168,870 0 0 0.00% 0
24.07.09 15,220 110 404,576 0 0 0.00% 0
24.07.08 15,050 170 229,568 0 0 0.00% 0
24.07.05 15,070 20 365,812 0 0 0.00% 0
24.07.04 14,900 170 198,130 0 0 0.00% 0
24.07.03 14,970 70 197,650 0 0 0.00% 0
24.07.02 15,330 360 343,344 0 0 0.00% 0
24.07.01 15,030 300 392,923 0 0 0.00% 0
24.06.28 14,800 230 219,271 0 0 0.00% 0
24.06.27 15,150 350 238,858 0 0 0.00% 0
24.06.26 15,020 130 283,651 0 0 0.00% 0
24.06.25 14,760 260 258,260 0 0 0.00% 0
24.06.24 15,090 330 296,213 0 0 0.00% 0
24.06.21 15,140 50 696,044 0 0 0.00% 0
24.06.20 14,900 240 311,568 0 0 0.00% 0
24.06.19 14,470 430 493,043 0 0 0.00% 0
24.06.18 14,600 130 250,585 0 0 0.00% 0
24.06.17 14,560 40 198,495 0 0 0.00% 0
24.06.14 14,650 90 455,075 0 0 0.00% 0
24.06.13 14,710 60 537,880 0 0 0.00% 0
24.06.12 14,640 70 190,706 0 0 0.00% 0
24.06.11 14,690 50 205,391 0 0 0.00% 0
24.06.10 14,820 130 196,667 0 0 0.00% 0
24.06.07 14,810 10 185,654 0 0 0.00% 0
24.06.05 14,810 0 231,214 0 0 0.00% 0
24.06.04 15,140 330 341,512 0 0 0.00% 0
24.06.03 14,990 150 282,864 0 0 0.00% 0
24.05.31 14,670 320 377,619 0 0 0.00% 0
24.05.30 14,930 260 427,936 0 0 0.00% 0
24.05.29 15,100 170 345,669 0 0 0.00% 0
24.05.28 15,170 70 271,115 0 0 0.00% 0
24.05.27 15,160 10 212,924 0 0 0.00% 0
24.05.24 15,350 190 315,699 0 0 0.00% 0
24.05.23 15,470 120 199,024 0 0 0.00% 0
24.05.22 15,440 30 243,024 0 0 0.00% 0
24.05.21 15,650 210 302,119 0 0 0.00% 0
24.05.20 15,570 80 252,217 0 0 0.00% 0
24.05.17 15,740 170 174,701 0 0 0.00% 0
24.05.16 15,840 100 355,813 0 0 0.00% 0
24.05.14 15,770 70 204,215 0 0 0.00% 0
24.05.13 15,890 120 272,049 0 0 0.00% 0
24.05.10 15,900 10 230,974 0 0 0.00% 0
24.05.09 16,180 280 464,969 0 0 0.00% 0
24.05.08 16,270 90 262,906 0 0 0.00% 0
24.05.07 16,080 190 367,729 0 0 0.00% 0
24.05.03 16,150 70 300,490 0 0 0.00% 0
24.05.02 16,480 330 546,542 0 0 0.00% 0
24.04.30 15,640 840 2,095,091 0 0 0.00% 0
24.04.29 15,150 490 772,156 0 0 0.00% 0
24.04.26 14,920 230 405,013 0 0 0.00% 0
24.04.25 14,910 10 260,503 0 0 0.00% 0
24.04.24 14,900 10 230,447 0 0 0.00% 0
24.04.23 14,700 200 307,074 0 0 0.00% 0
24.04.22 14,410 290 289,204 0 0 0.00% 0
24.04.19 14,270 140 289,473 0 0 0.00% 0
24.04.18 14,080 190 166,766 0 0 0.00% 0
24.04.17 14,300 220 318,489 0 0 0.00% 0
24.04.16 14,470 170 276,540 0 0 0.00% 0
24.04.15 14,480 10 257,752 0 0 0.00% 0
24.04.12 14,610 130 469,108 0 0 0.00% 0
24.04.11 14,960 350 542,031 0 0 0.00% 0
24.04.09 14,940 20 258,419 0 0 0.00% 0
24.04.08 15,120 180 397,886 0 0 0.00% 0
24.04.05 15,190 70 364,184 0 0 0.00% 0
24.04.04 15,630 440 942,202 0 0 0.00% 0
24.04.03 14,980 650 4,044,521 0 0 0.00% 0
24.04.02 15,060 80 320,847 0 0 0.00% 0
24.04.01 14,950 110 194,480 0 0 0.00% 0
24.03.29 15,180 230 269,724 0 0 0.00% 0
24.03.28 15,070 110 224,916 0 0 0.00% 0
24.03.27 15,010 60 283,169 0 0 0.00% 0
24.03.26 14,980 30 312,015 0 0 0.00% 0
24.03.25 15,190 210 360,158 0 0 0.00% 0
24.03.22 15,210 20 182,659 0 0 0.00% 0
24.03.21 15,010 200 507,319 0 0 0.00% 0
24.03.20 15,020 10 362,622 0 0 0.00% 0
24.03.19 15,200 180 381,100 0 0 0.00% 0
24.03.18 15,390 190 308,456 0 0 0.00% 0
24.03.15 15,250 140 477,420 0 0 0.00% 0
24.03.14 15,110 140 532,841 0 0 0.00% 0
24.03.13 15,100 10 192,953 0 0 0.00% 0
24.03.12 15,110 10 439,441 0 0 0.00% 0
24.03.11 15,450 340 439,059 0 0 0.00% 0
24.03.08 15,150 300 343,973 0 0 0.00% 0
24.03.07 15,310 160 322,160 0 0 0.00% 0
24.03.06 15,600 290 493,717 0 0 0.00% 0
24.03.05 15,740 140 292,227 0 0 0.00% 0
24.03.04 15,950 210 500,079 0 0 0.00% 0
24.02.29 16,210 260 557,997 0 0 0.00% 0
24.02.28 15,320 890 892,434 0 0 0.00% 0
24.02.27 15,350 30 301,700 0 0 0.00% 0
24.02.26 15,570 220 333,732 0 0 0.00% 0
24.02.23 15,650 80 349,489 0 0 0.00% 0
24.02.22 15,420 230 448,313 0 0 0.00% 0
24.02.21 15,520 100 243,007 0 0 0.00% 0
24.02.20 15,700 180 322,013 0 0 0.00% 0
24.02.19 15,330 370 669,233 0 0 0.00% 0
24.02.16 14,930 400 432,402 0 0 0.00% 0
24.02.15 14,910 20 364,100 0 0 0.00% 0
24.02.14 15,220 310 608,240 0 0 0.00% 0
24.02.13 15,240 20 479,347 0 0 0.00% 0
24.02.08 15,570 330 501,334 0 0 0.00% 0
24.02.07 15,260 310 471,638 0 0 0.00% 0
24.02.06 15,280 20 397,686 0 0 0.00% 0
24.02.05 15,400 120 553,580 0 0 0.00% 0
24.02.02 15,690 290 1,160,345 0 0 0.00% 0
24.02.01 15,110 580 1,328,560 0 0 0.00% 0
24.01.31 15,090 20 737,262 0 0 0.00% 0
24.01.30 15,190 100 464,231 0 0 0.00% 0
24.01.29 14,860 330 596,024 0 0 0.00% 0
24.01.26 14,460 400 355,079 0 0 0.00% 0
24.01.25 14,140 320 320,201 0 0 0.00% 0
24.01.24 14,100 40 190,346 0 0 0.00% 0
24.01.23 14,030 70 374,043 0 0 0.00% 0
24.01.22 14,250 220 405,222 0 0 0.00% 0
24.01.19 14,230 20 284,899 0 0 0.00% 0
24.01.18 14,280 50 258,539 0 0 0.00% 0
24.01.17 14,620 340 504,005 0 0 0.00% 0
24.01.16 14,690 70 303,976 0 0 0.00% 0
24.01.15 14,820 130 275,327 0 0 0.00% 0
24.01.12 15,080 260 377,894 0 0 0.00% 0
24.01.11 15,290 210 698,058 0 0 0.00% 0
24.01.10 14,830 460 973,058 0 0 0.00% 0
24.01.09 14,310 520 449,630 0 0 0.00% 0
24.01.08 14,300 10 266,291 0 0 0.00% 0
24.01.05 14,410 110 305,027 0 0 0.00% 0
24.01.04 14,670 260 412,468 0 0 0.00% 0
24.01.03 14,730 60 444,580 0 0 0.00% 0
24.01.02 15,020 290 722,659 0 0 0.00% 0
23.12.28 15,000 20 728,224 0 0 0.00% 0
23.12.27 15,970 970 1,599,161 0 0 0.00% 0
23.12.26 15,480 490 906,383 0 0 0.00% 0
23.12.22 15,530 50 332,860 0 0 0.00% 0
23.12.21 15,510 20 231,538 0 0 0.00% 0
23.12.20 15,500 10 352,110 0 0 0.00% 0
23.12.19 15,470 30 481,261 0 0 0.00% 0
23.12.18 15,740 270 453,265 0 0 0.00% 0
23.12.15 15,640 100 454,254 0 0 0.00% 0
23.12.14 15,580 60 722,072 0 0 0.00% 0
23.12.13 15,850 270 313,315 0 0 0.00% 0
23.12.12 15,540 310 597,328 0 0 0.00% 0
23.12.11 15,900 360 920,864 0 0 0.00% 0
23.12.08 15,910 10 644,935 0 0 0.00% 0
23.12.07 16,140 230 384,488 0 0 0.00% 0
23.12.06 16,020 120 380,500 0 0 0.00% 0
23.12.05 16,240 220 494,410 0 0 0.00% 0
23.12.04 16,170 70 324,744 0 0 0.00% 0
23.12.01 16,210 40 311,157 0 0 0.00% 0
23.11.30 16,000 210 400,719 0 0 0.00% 0
23.11.29 16,810 810 1,141,711 0 0 0.00% 0
23.11.28 16,790 20 475,374 0 0 0.00% 0
23.11.27 16,670 120 644,307 0 0 0.00% 0
23.11.24 16,910 240 1,088,102 0 0 0.00% 0
23.11.23 16,970 60 1,106,159 0 0 0.00% 0
23.11.22 16,730 240 1,088,454 0 0 0.00% 0
23.11.21 16,000 730 1,379,570 0 0 0.00% 0
23.11.20 15,810 190 853,044 0 0 0.00% 0
23.11.17 15,420 390 998,882 0 0 0.00% 0
23.11.16 15,200 260 940,701 0 0 0.00% 0
23.11.15 14,490 710 1,273,547 0 0 0.00% 0
23.11.14 14,340 150 276,460 0 0 0.00% 0
23.11.13 14,470 130 289,460 0 0 0.00% 0
23.11.10 14,380 90 301,355 0 0 0.00% 0
23.11.09 14,540 160 667,283 0 0 0.00% 0
23.11.08 14,150 390 779,469 0 0 0.00% 0
23.11.07 14,140 10 558,774 0 0 0.00% 0
23.11.06 13,710 430 682,789 0 0 0.00% 0
23.11.03 13,420 290 514,934 0 0 0.00% 0
23.11.02 13,370 50 396,240 0 0 0.00% 0
23.11.01 13,160 210 348,511 0 0 0.00% 0
23.10.31 13,320 160 459,920 0 0 0.00% 0
23.10.30 13,250 70 282,599 0 0 0.00% 0
23.10.27 13,190 60 368,282 0 0 0.00% 0
23.10.26 13,490 300 385,633 0 0 0.00% 0
23.10.25 13,270 220 405,690 0 0 0.00% 0
23.10.24 13,000 270 490,679 0 0 0.00% 0
23.10.23 13,370 370 676,754 0 0 0.00% 0
23.10.20 13,290 80 559,437 0 0 0.00% 0
23.10.19 13,550 260 330,433 0 0 0.00% 0
23.10.18 13,280 270 1,135,619 0 0 0.00% 0
23.10.17 13,290 10 290,970 0 0 0.00% 0
23.10.16 13,170 120 447,658 0 0 0.00% 0
23.10.13 13,330 160 354,907 0 0 0.00% 0
23.10.12 13,050 280 591,157 0 0 0.00% 0
23.10.11 12,750 300 662,570 0 0 0.00% 0
23.10.10 13,300 550 1,438,034 0 0 0.00% 0
23.10.06 13,390 90 593,866 0 0 0.00% 0
23.10.05 13,510 120 468,338 0 0 0.00% 0
23.10.04 14,030 520 739,159 0 0 0.00% 0
23.09.27 13,800 230 428,190 0 0 0.00% 0
23.09.26 14,160 360 922,171 0 0 0.00% 0
23.09.25 14,210 50 465,960 0 0 0.00% 0
23.09.22 14,420 210 499,871 0 0 0.00% 0
23.09.21 14,710 290 577,468 0 0 0.00% 0
23.09.20 14,720 10 297,843 0 0 0.00% 0
23.09.19 14,670 50 322,027 0 0 0.00% 0
23.09.18 14,840 170 498,832 0 0 0.00% 0
23.09.15 14,630 210 997,935 0 0 0.00% 0
23.09.14 14,590 40 710,321 0 0 0.00% 0
23.09.13 14,380 210 438,827 0 0 0.00% 0
23.09.12 14,660 280 496,402 0 0 0.00% 0
23.09.11 14,400 260 673,736 0 0 0.00% 0
23.09.08 14,250 150 341,414 0 0 0.00% 0
23.09.07 14,410 160 435,699 0 0 0.00% 0
23.09.06 14,690 280 849,014 0 0 0.00% 0
23.09.05 14,770 80 594,757 0 0 0.00% 0
23.09.04 14,420 350 644,159 0 0 0.00% 0
23.09.01 14,530 110 610,613 0 0 0.00% 0
23.08.31 14,510 20 564,483 0 0 0.00% 0
23.08.30 14,740 230 584,644 0 0 0.00% 0
23.08.29 14,480 260 1,247,903 0 0 0.00% 0
23.08.28 14,000 480 3,138,287 0 0 0.00% 0
23.08.25 14,120 120 345,257 0 0 0.00% 0
23.08.24 13,940 180 470,911 0 0 0.00% 0
23.08.23 13,870 70 666,879 0 0 0.00% 0
23.08.22 13,810 60 603,090 0 0 0.00% 0
23.08.21 13,800 10 503,363 0 0 0.00% 0
23.08.18 13,830 30 523,304 0 0 0.00% 0
23.08.17 14,000 170 724,652 0 0 0.00% 0
23.08.16 14,290 290 600,357 0 0 0.00% 0
23.08.14 14,320 30 454,780 0 0 0.00% 0
23.08.11 14,190 130 747,192 0 0 0.00% 0
23.08.10 14,020 170 1,031,233 0 0 0.00% 0
23.08.09 13,990 30 588,689 0 0 0.00% 0
23.08.08 14,190 200 823,917 0 0 0.00% 0
23.08.07 14,310 120 535,103 0 0 0.00% 0
23.08.04 14,340 30 470,383 0 0 0.00% 0
23.08.03 14,480 140 854,696 0 0 0.00% 0
23.08.02 14,510 30 880,988 0 0 0.00% 0
23.08.01 14,610 100 1,303,562 0 0 0.00% 0
23.07.31 14,100 510 1,945,591 0 0 0.00% 0
23.07.28 13,960 140 944,330 0 0 0.00% 0
23.07.27 13,980 20 1,532,657 0 0 0.00% 0
23.07.26 14,410 550 1,343,337 0 0 0.00% 0
23.07.25 14,110 300 1,353,976 0 0 0.00% 0
23.07.24 14,330 220 931,646 0 0 0.00% 0
23.07.21 14,310 20 998,850 0 0 0.00% 0
23.07.20 14,550 240 1,078,728 0 0 0.00% 0
23.07.19 14,480 70 1,050,855 0 0 0.00% 0
23.07.18 14,900 420 1,551,757 0 0 0.00% 0
23.07.17 14,170 730 3,199,904 0 0 0.00% 0
23.07.14 14,250 80 1,798,592 0 0 0.00% 0
23.07.13 14,220 30 2,307,839 0 0 0.00% 0
23.07.12 14,460 240 1,736,691 0 0 0.00% 0
23.07.11 14,120 340 2,336,384 0 0 0.00% 0
23.07.10 13,750 370 3,800,176 0 0 0.00% 0
23.07.07 14,520 770 5,210,750 0 0 0.00% 0
23.07.06 18,030 3,510 9,189,721 0 0 0.00% 0
23.07.05 18,830 800 1,567,955 0 0 0.00% 0
23.07.04 19,020 190 574,717 0 0 0.00% 0
23.07.03 18,640 380 746,449 0 0 0.00% 0
23.06.30 18,600 40 1,268,210 0 0 0.00% 0
23.06.29 20,200 1,600 3,354,182 0 0 0.00% 0
23.06.28 20,200 0 339,108 0 0 0.00% 0
23.06.27 20,200 0 328,557 0 0 0.00% 0
23.06.26 20,050 150 550,605 0 0 0.00% 0
23.06.23 20,700 650 989,872 0 0 0.00% 0
23.06.22 20,800 100 579,670 0 0 0.00% 0
23.06.21 21,050 250 560,481 0 0 0.00% 0
23.06.20 21,750 700 596,774 0 0 0.00% 0
23.06.19 21,200 550 719,406 0 0 0.00% 0
23.06.16 21,050 150 473,654 0 0 0.00% 0
23.06.15 21,400 350 513,772 0 0 0.00% 0
23.06.14 21,550 150 537,929 0 0 0.00% 0
23.06.13 21,400 150 736,900 0 0 0.00% 0
23.06.12 21,400 0 330,525 0 0 0.00% 0
23.06.09 21,300 100 424,398 0 0 0.00% 0
23.06.08 21,250 50 511,540 0 0 0.00% 0
23.06.07 21,300 50 418,914 0 0 0.00% 0
23.06.05 20,850 450 396,159 0 0 0.00% 0
23.06.02 20,750 100 366,392 0 0 0.00% 0
23.06.01 20,750 0 324,538 0 0 0.00% 0
23.05.31 21,200 450 742,603 0 0 0.00% 0
23.05.30 21,150 50 367,699 0 0 0.00% 0
23.05.26 21,500 350 396,741 0 0 0.00% 0
23.05.25 21,750 250 384,887 0 0 0.00% 0
23.05.24 21,650 100 524,785 0 0 0.00% 0
23.05.23 21,500 150 325,308 0 0 0.00% 0
23.05.22 21,100 400 667,875 0 0 0.00% 0
23.05.19 20,900 200 395,678 0 0 0.00% 0
23.05.18 20,600 300 368,761 0 0 0.00% 0
23.05.17 20,800 200 418,395 0 0 0.00% 0
23.05.16 21,050 250 456,744 0 0 0.00% 0
23.05.15 21,100 50 367,492 0 0 0.00% 0
23.05.12 21,700 600 499,259 0 0 0.00% 0
23.05.11 20,950 750 1,199,746 0 0 0.00% 0
23.05.10 21,550 600 771,752 0 0 0.00% 0
23.05.09 21,600 50 648,209 0 0 0.00% 0
23.05.08 20,650 950 1,671,788 0 0 0.00% 0
23.05.04 20,100 550 864,045 0 0 0.00% 0
23.05.03 20,500 400 1,847,864 0 0 0.00% 0
23.05.02 21,600 1,100 2,708,652 0 0 0.00% 0
23.04.28 21,300 300 940,696 0 0 0.00% 0
23.04.27 21,200 100 472,592 0 0 0.00% 0
23.04.26 21,050 150 482,622 0 0 0.00% 0
23.04.25 21,300 250 848,049 0 0 0.00% 0
23.04.24 22,300 1,000 1,079,000 0 0 0.00% 0
23.04.21 21,750 550 819,858 0 0 0.00% 0
23.04.20 21,850 100 673,085 0 0 0.00% 0
23.04.19 21,650 200 605,315 0 0 0.00% 0
23.04.18 21,950 300 673,954 0 0 0.00% 0
23.04.17 21,800 150 670,282 0 0 0.00% 0
23.04.14 21,300 650 838,664 0 0 0.00% 0
23.04.13 21,600 300 696,780 0 0 0.00% 0
23.04.12 21,200 400 956,981 0 0 0.00% 0
23.04.11 20,850 350 525,881 0 0 0.00% 0
23.04.10 21,100 250 505,398 0 0 0.00% 0
23.04.07 20,650 450 541,352 0 0 0.00% 0
23.04.06 21,150 500 983,069 0 0 0.00% 0
23.04.05 21,300 150 569,208 0 0 0.00% 0
23.04.04 21,350 50 642,051 0 0 0.00% 0
23.04.03 20,650 700 875,023 0 0 0.00% 0
23.03.31 20,800 150 1,024,315 0 0 0.00% 0
23.03.30 20,100 700 1,083,179 0 0 0.00% 0
23.03.29 20,100 0 628,613 0 0 0.00% 0
23.03.28 20,050 50 513,814 0 0 0.00% 0
23.03.27 20,250 200 549,176 0 0 0.00% 0
23.03.24 20,250 0 383,692 0 0 0.00% 0
23.03.23 20,700 450 827,360 0 0 0.00% 0
23.03.22 20,900 200 674,385 0 0 0.00% 0
23.03.21 21,100 200 477,385 0 0 0.00% 0
23.03.20 21,300 200 543,978 0 0 0.00% 0
23.03.17 21,000 300 613,551 0 0 0.00% 0
23.03.16 21,450 450 556,787 0 0 0.00% 0
23.03.15 21,050 400 613,312 0 0 0.00% 0
23.03.14 21,800 750 682,948 0 0 0.00% 0
23.03.13 22,050 250 813,407 0 0 0.00% 0
23.03.10 22,400 350 483,421 0 0 0.00% 0
23.03.09 22,250 150 788,404 0 0 0.00% 0
23.03.08 22,600 350 588,846 0 0 0.00% 0
23.03.07 22,400 200 415,762 0 0 0.00% 0
23.03.06 22,700 300 549,127 0 0 0.00% 0
23.03.03 22,850 150 553,294 0 0 0.00% 0
23.03.02 22,250 600 710,407 0 0 0.00% 0
23.02.28 22,600 350 781,659 0 0 0.00% 0
23.02.27 23,250 650 583,578 0 0 0.00% 0
23.02.24 24,050 800 782,840 0 0 0.00% 0
23.02.23 23,500 550 1,016,515 0 0 0.00% 0
23.02.22 24,300 800 990,944 0 0 0.00% 0
23.02.21 22,800 1,500 2,439,852 0 0 0.00% 0
23.02.20 22,750 50 392,637 0 0 0.00% 0
23.02.17 22,300 450 1,085,056 0 0 0.00% 0
23.02.16 21,750 550 566,944 0 0 0.00% 0
23.02.15 22,350 600 719,702 0 0 0.00% 0
23.02.14 22,300 50 532,874 0 0 0.00% 0
23.02.13 22,400 100 502,207 0 0 0.00% 0
23.02.10 22,050 350 539,182 0 0 0.00% 0
23.02.09 22,450 400 780,413 0 0 0.00% 0
23.02.08 22,050 400 728,328 0 0 0.00% 0
23.02.06 22,900 550 629,526 0 0 0.00% 0
23.02.03 23,100 200 578,845 0 0 0.00% 0
23.02.02 23,100 0 848,567 0 0 0.00% 0
23.02.01 23,300 200 687,591 0 0 0.00% 0
23.01.31 23,200 100 1,402,693 0 0 0.00% 0
23.01.30 23,500 300 738,998 0 0 0.00% 0
23.01.27 23,400 200 780,100 0 0 0.00% 0
23.01.25 23,850 700 771,481 0 0 0.00% 0
23.01.20 23,850 1,050 1,047,091 0 0 0.00% 0
23.01.19 22,800 0 507,755 0 0 0.00% 0
23.01.18 22,800 200 1,029,137 0 0 0.00% 0
23.01.17 23,000 200 955,315 0 0 0.00% 0
23.01.16 23,200 150 504,896 0 0 0.00% 0
23.01.13 23,050 150 1,054,927 0 0 0.00% 0
23.01.12 22,900 300 1,190,566 0 0 0.00% 0
23.01.11 23,200 450 922,145 0 0 0.00% 0
23.01.10 23,650 500 1,380,174 0 0 0.00% 0
23.01.09 23,150 0 856,392 0 0 0.00% 0
23.01.06 23,150 1,800 2,856,382 0 0 0.00% 0
23.01.05 21,350 200 992,396 0 0 0.00% 0
23.01.04 21,150 1,200 2,288,441 0 0 0.00% 0
23.01.03 19,950 100 1,155,512 0 0 0.00% 0
23.01.02 20,050 1,100 1,172,464 0 0 0.00% 0
22.12.29 21,150 1,000 963,181 0 0 0.00% 0
22.12.28 22,150 1,050 1,451,886 0 0 0.00% 0
22.12.27 23,200 500 1,226,450 0 0 0.00% 0
22.12.26 22,700 200 571,828 0 0 0.00% 0
22.12.23 22,500 400 767,092 0 0 0.00% 0
22.12.22 22,900 500 1,031,443 0 0 0.00% 0
22.12.21 22,400 350 707,421 0 0 0.00% 0
22.12.20 22,050 50 637,020 0 0 0.00% 0
22.12.19 22,000 250 713,902 0 0 0.00% 0
22.12.16 22,250 450 806,923 0 0 0.00% 0
22.12.15 22,700 350 733,349 0 0 0.00% 0
22.12.14 23,050 300 808,965 0 0 0.00% 0
22.12.13 22,750 100 621,996 0 0 0.00% 0
22.12.12 22,650 800 1,146,232 0 0 0.00% 0
22.12.09 23,450 900 972,548 0 0 0.00% 0
22.12.08 22,550 400 1,316,474 0 0 0.00% 0
22.12.07 22,950 350 1,368,068 0 0 0.00% 0
22.12.06 23,300 550 1,056,084 0 0 0.00% 0
22.12.05 23,850 50 855,376 0 0 0.00% 0
22.12.02 23,800 1,100 1,501,690 0 0 0.00% 0
22.12.01 24,900 1,500 3,529,724 0 0 0.00% 0
22.11.30 23,400 350 8,608,540 0 0 0.00% 0
22.11.29 23,750 200 966,961 0 0 0.00% 0
22.11.28 23,550 0 935,433 0 0 0.00% 0
22.11.25 23,550 200 547,296 0 0 0.00% 0
22.11.24 23,350 150 655,299 0 0 0.00% 0
22.11.23 23,200 150 587,191 0 0 0.00% 0
22.11.22 23,050 600 953,541 0 0 0.00% 0
22.11.21 22,450 900 1,030,222 0 0 0.00% 0
22.11.18 23,350 200 595,926 0 0 0.00% 0
22.11.17 23,150 1,000 1,192,445 0 0 0.00% 0
22.11.16 24,150 250 1,110,536 0 0 0.00% 0
22.11.15 24,400 500 871,040 0 0 0.00% 0
22.11.14 23,900 350 1,433,756 0 0 0.00% 0
22.11.11 24,250 450 1,934,346 0 0 0.00% 0
22.11.10 23,800 150 858,530 0 0 0.00% 0
22.11.09 23,950 400 960,135 0 0 0.00% 0
22.11.08 23,550 450 792,887 0 0 0.00% 0
22.11.07 23,100 800 917,155 0 0 0.00% 0
22.11.04 22,300 50 571,811 0 0 0.00% 0
22.11.03 22,250 350 896,085 0 0 0.00% 0
22.11.02 22,600 200 620,409 0 0 0.00% 0
22.11.01 22,800 1,100 1,218,480 0 0 0.00% 0
22.10.31 21,700 650 1,045,728 0 0 0.00% 0
22.10.28 22,350 300 910,354 0 0 0.00% 0
22.10.27 22,650 1,350 1,507,575 0 0 0.00% 0
22.10.26 21,300 450 1,123,588 0 0 0.00% 0
22.10.25 21,750 700 1,060,975 0 0 0.00% 0
22.10.24 22,450 750 1,303,976 0 0 0.00% 0
22.10.21 21,700 1,250 1,476,763 0 0 0.00% 0
22.10.20 22,950 150 962,951 0 0 0.00% 0
22.10.19 23,100 700 817,667 0 0 0.00% 0
22.10.18 23,800 1,150 1,111,793 0 0 0.00% 0
22.10.17 22,650 350 620,576 0 0 0.00% 0
22.10.14 23,000 1,350 985,566 0 0 0.00% 0
22.10.13 21,650 1,300 1,380,517 0 0 0.00% 0
22.10.12 22,950 1,400 1,427,124 0 0 0.00% 0
22.10.11 21,550 1,100 1,111,226 0 0 0.00% 0
22.10.07 22,650 50 1,224,712 0 0 0.00% 0
22.10.06 22,600 400 834,768 0 0 0.00% 0
22.10.05 23,000 600 819,792 0 0 0.00% 0
22.10.04 23,600 1,050 1,138,759 0 0 0.00% 0
22.09.30 22,550 650 1,090,282 0 0 0.00% 0
22.09.29 23,200 800 1,228,169 0 0 0.00% 0
22.09.28 24,000 950 930,862 0 0 0.00% 0
22.09.27 24,950 400 710,509 0 0 0.00% 0
22.09.26 24,550 1,400 885,033 0 0 0.00% 0
22.09.23 25,950 600 543,762 0 0 0.00% 0
22.09.22 26,550 700 558,877 0 0 0.00% 0
22.09.21 27,250 750 611,192 0 0 0.00% 0
22.09.20 28,000 700 387,250 0 0 0.00% 0
22.09.19 27,300 500 532,646 0 0 0.00% 0
22.09.16 27,800 300 751,788 0 0 0.00% 0
22.09.15 28,100 450 800,515 0 0 0.00% 0
22.09.14 27,650 1,450 1,033,435 0 0 0.00% 0
22.09.13 29,100 900 642,905 0 0 0.00% 0
22.09.08 28,200 150 865,408 0 0 0.00% 0
22.09.07 28,350 650 666,002 0 0 0.00% 0
22.09.06 29,000 500 548,643 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.28 22:41 더보기 >