SK디스커버리

(006120)    I    코스피 금융업 11.21 15:32
36,650 전일 36,700 고가 37,050 상한가 47,600 거래량
(주)
16,948
50 -0.14% 시가 36,350 저가 36,100 하한가 25,700 거래대금
(백만)
622
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 36,700 50 16,948 -55 2,493,212 13.27% 16,292,643
24.11.20 36,400 300 15,047 3,531 2,493,267 13.27% 16,292,588
24.11.19 35,850 550 26,374 9,720 2,489,736 13.25% 16,296,119
24.11.18 35,650 200 28,975 9,284 2,480,016 13.20% 16,305,839
24.11.15 35,000 650 37,501 2,158 2,470,732 13.15% 16,315,123
24.11.14 35,000 250 18,750 8,639 2,468,574 13.14% 16,317,281
24.11.13 35,200 200 28,747 -312 2,459,935 13.09% 16,325,920
24.11.12 36,200 1,000 36,445 22,182 2,460,247 13.10% 16,325,608
24.11.11 35,050 1,150 69,698 6,287 2,438,065 12.98% 16,347,790
24.11.08 34,700 350 43,275 5,363 2,431,778 12.94% 16,354,077
24.11.07 34,100 600 30,618 2,426,415 2,426,415 12.92% 16,359,440
24.11.06 34,000 100 16,530 0 0 0.00% 0
24.11.05 34,150 150 16,919 0 0 0.00% 0
24.11.04 34,250 100 17,479 0 0 0.00% 0
24.11.01 33,800 450 32,146 0 0 0.00% 0
24.10.31 33,200 600 25,784 0 0 0.00% 0
24.10.30 33,000 200 11,812 0 0 0.00% 0
24.10.29 33,400 400 15,488 0 0 0.00% 0
24.10.28 32,650 750 14,446 0 0 0.00% 0
24.10.25 33,000 350 18,944 0 0 0.00% 0
24.10.24 33,200 200 8,604 0 0 0.00% 0
24.10.23 33,300 100 10,260 0 0 0.00% 0
24.10.22 33,300 0 12,552 0 0 0.00% 0
24.10.21 33,100 200 14,550 0 0 0.00% 0
24.10.18 33,150 50 10,893 0 0 0.00% 0
24.10.17 32,700 450 16,327 0 0 0.00% 0
24.10.16 33,600 900 70,413 0 0 0.00% 0
24.10.15 33,650 50 12,091 0 0 0.00% 0
24.10.14 33,500 150 11,006 0 0 0.00% 0
24.10.11 33,600 100 9,353 0 0 0.00% 0
24.10.10 33,600 0 10,725 0 0 0.00% 0
24.10.08 33,700 100 14,557 0 0 0.00% 0
24.10.07 33,950 250 14,229 0 0 0.00% 0
24.10.04 33,800 150 26,761 0 0 0.00% 0
24.10.02 34,500 700 26,721 0 0 0.00% 0
24.09.30 34,750 250 15,339 0 0 0.00% 0
24.09.27 34,850 100 14,345 0 0 0.00% 0
24.09.26 34,950 100 15,335 0 0 0.00% 0
24.09.25 35,050 100 12,660 0 0 0.00% 0
24.09.24 34,700 350 7,866 0 0 0.00% 0
24.09.23 35,150 450 15,489 0 0 0.00% 0
24.09.20 35,100 50 41,171 0 0 0.00% 0
24.09.19 34,450 650 24,896 0 0 0.00% 0
24.09.13 34,350 100 5,897 0 0 0.00% 0
24.09.12 34,150 200 6,632 0 0 0.00% 0
24.09.11 34,550 400 8,591 0 0 0.00% 0
24.09.10 33,650 900 18,724 0 0 0.00% 0
24.09.09 33,950 300 13,526 0 0 0.00% 0
24.09.06 34,450 500 18,425 0 0 0.00% 0
24.09.05 34,400 50 11,019 0 0 0.00% 0
24.09.04 35,350 950 34,206 0 0 0.00% 0
24.09.03 35,100 250 18,387 0 0 0.00% 0
24.09.02 35,400 300 7,533 0 0 0.00% 0
24.08.30 35,000 400 4,910 0 0 0.00% 0
24.08.29 35,050 50 9,690 0 0 0.00% 0
24.08.28 35,550 500 12,580 0 0 0.00% 0
24.08.27 35,550 0 13,792 0 0 0.00% 0
24.08.26 35,300 250 16,232 0 0 0.00% 0
24.08.23 35,500 200 11,132 0 0 0.00% 0
24.08.22 35,250 250 13,505 0 0 0.00% 0
24.08.21 35,200 50 20,024 0 0 0.00% 0
24.08.20 34,600 600 17,085 0 0 0.00% 0
24.08.19 35,000 400 26,077 0 0 0.00% 0
24.08.16 34,650 350 15,804 0 0 0.00% 0
24.08.14 34,300 350 12,002 0 0 0.00% 0
24.08.13 35,100 800 22,165 0 0 0.00% 0
24.08.12 34,600 500 12,835 0 0 0.00% 0
24.08.09 34,900 300 22,548 0 0 0.00% 0
24.08.08 34,700 200 15,738 0 0 0.00% 0
24.08.07 34,550 150 23,616 0 0 0.00% 0
24.08.06 35,000 450 50,632 0 0 0.00% 0
24.08.05 37,850 2,850 63,923 0 0 0.00% 0
24.08.02 38,550 700 18,802 0 0 0.00% 0
24.08.01 38,200 350 12,214 0 0 0.00% 0
24.07.31 37,950 250 9,055 0 0 0.00% 0
24.07.30 38,250 300 9,368 0 0 0.00% 0
24.07.29 37,900 350 15,127 0 0 0.00% 0
24.07.26 37,900 0 7,350 0 0 0.00% 0
24.07.25 38,100 200 14,817 0 0 0.00% 0
24.07.24 38,350 250 12,193 0 0 0.00% 0
24.07.23 38,500 150 24,471 0 0 0.00% 0
24.07.22 38,450 50 32,699 0 0 0.00% 0
24.07.19 38,700 250 14,888 0 0 0.00% 0
24.07.18 37,300 1,400 51,002 0 0 0.00% 0
24.07.17 37,650 350 30,701 0 0 0.00% 0
24.07.16 37,050 600 36,825 0 0 0.00% 0
24.07.15 36,900 150 19,949 0 0 0.00% 0
24.07.12 36,300 600 31,869 0 0 0.00% 0
24.07.11 35,950 350 32,235 0 0 0.00% 0
24.07.10 36,350 400 30,860 0 0 0.00% 0
24.07.09 36,700 350 31,398 0 0 0.00% 0
24.07.08 36,650 50 24,635 0 0 0.00% 0
24.07.05 37,200 550 27,122 0 0 0.00% 0
24.07.04 37,300 100 19,196 0 0 0.00% 0
24.07.03 37,300 0 28,091 0 0 0.00% 0
24.07.02 38,350 1,050 36,386 0 0 0.00% 0
24.07.01 37,950 400 24,447 0 0 0.00% 0
24.06.28 37,500 450 30,439 0 0 0.00% 0
24.06.27 37,600 100 38,668 0 0 0.00% 0
24.06.26 38,750 1,150 58,047 0 0 0.00% 0
24.06.25 39,000 250 32,589 0 0 0.00% 0
24.06.24 40,400 1,400 53,290 0 0 0.00% 0
24.06.21 41,250 850 49,309 0 0 0.00% 0
24.06.20 41,050 200 22,203 0 0 0.00% 0
24.06.19 40,900 150 21,729 0 0 0.00% 0
24.06.18 41,250 350 32,944 0 0 0.00% 0
24.06.17 40,800 450 20,603 0 0 0.00% 0
24.06.14 40,450 350 33,456 0 0 0.00% 0
24.06.13 40,900 450 35,467 0 0 0.00% 0
24.06.12 41,600 700 47,069 0 0 0.00% 0
24.06.11 42,550 950 54,903 0 0 0.00% 0
24.06.10 43,100 550 31,766 0 0 0.00% 0
24.06.07 43,300 200 22,658 0 0 0.00% 0
24.06.05 43,650 350 18,126 0 0 0.00% 0
24.06.04 44,750 1,100 29,715 0 0 0.00% 0
24.06.03 44,050 700 66,943 0 0 0.00% 0
24.05.31 42,650 1,400 51,592 0 0 0.00% 0
24.05.30 42,850 200 19,075 0 0 0.00% 0
24.05.29 42,800 50 13,245 0 0 0.00% 0
24.05.28 42,750 50 19,944 0 0 0.00% 0
24.05.27 42,450 300 12,037 0 0 0.00% 0
24.05.24 42,900 450 22,146 0 0 0.00% 0
24.05.23 42,300 600 15,862 0 0 0.00% 0
24.05.22 42,400 100 27,591 0 0 0.00% 0
24.05.21 42,800 400 14,500 0 0 0.00% 0
24.05.20 42,950 150 23,407 0 0 0.00% 0
24.05.17 43,500 550 13,273 0 0 0.00% 0
24.05.16 43,850 350 22,242 0 0 0.00% 0
24.05.14 44,000 150 15,496 0 0 0.00% 0
24.05.13 44,300 300 17,990 0 0 0.00% 0
24.05.10 44,450 150 15,814 0 0 0.00% 0
24.05.09 44,850 400 10,373 0 0 0.00% 0
24.05.08 45,000 150 13,851 0 0 0.00% 0
24.05.07 44,550 450 12,747 0 0 0.00% 0
24.05.03 45,250 700 15,091 0 0 0.00% 0
24.05.02 45,500 250 12,907 0 0 0.00% 0
24.04.30 45,400 100 11,804 0 0 0.00% 0
24.04.29 44,950 450 28,015 0 0 0.00% 0
24.04.26 45,000 50 11,085 0 0 0.00% 0
24.04.25 44,900 100 19,143 0 0 0.00% 0
24.04.24 44,400 500 14,750 0 0 0.00% 0
24.04.23 44,200 200 14,607 0 0 0.00% 0
24.04.22 42,850 1,350 17,922 0 0 0.00% 0
24.04.19 42,650 200 19,883 0 0 0.00% 0
24.04.18 42,200 450 20,669 0 0 0.00% 0
24.04.17 42,000 200 17,644 0 0 0.00% 0
24.04.16 44,000 2,000 41,022 0 0 0.00% 0
24.04.15 44,000 0 22,127 0 0 0.00% 0
24.04.12 44,900 900 38,210 0 0 0.00% 0
24.04.11 44,850 50 35,582 0 0 0.00% 0
24.04.09 45,500 650 21,340 0 0 0.00% 0
24.04.08 46,700 1,200 36,842 0 0 0.00% 0
24.04.05 45,600 1,100 63,047 0 0 0.00% 0
24.04.04 44,750 850 33,337 0 0 0.00% 0
24.04.03 45,350 600 35,599 0 0 0.00% 0
24.04.02 43,950 1,400 78,623 0 0 0.00% 0
24.04.01 44,200 250 17,176 0 0 0.00% 0
24.03.29 44,750 550 23,249 0 0 0.00% 0
24.03.28 44,750 0 17,437 0 0 0.00% 0
24.03.27 44,050 700 31,406 0 0 0.00% 0
24.03.26 43,550 500 16,263 0 0 0.00% 0
24.03.25 44,550 1,000 23,498 0 0 0.00% 0
24.03.22 44,300 250 16,211 0 0 0.00% 0
24.03.21 43,900 400 21,902 0 0 0.00% 0
24.03.20 44,050 150 18,094 0 0 0.00% 0
24.03.19 44,050 0 16,515 0 0 0.00% 0
24.03.18 44,150 100 16,967 0 0 0.00% 0
24.03.15 45,200 1,050 32,868 0 0 0.00% 0
24.03.14 43,800 1,400 37,143 0 0 0.00% 0
24.03.13 43,200 600 29,062 0 0 0.00% 0
24.03.12 44,100 900 32,043 0 0 0.00% 0
24.03.11 44,300 200 15,979 0 0 0.00% 0
24.03.08 44,900 600 25,574 0 0 0.00% 0
24.03.07 44,850 50 36,169 0 0 0.00% 0
24.03.06 43,150 1,700 67,599 0 0 0.00% 0
24.03.05 43,550 400 25,418 0 0 0.00% 0
24.03.04 43,700 150 41,538 0 0 0.00% 0
24.02.29 44,600 900 48,513 0 0 0.00% 0
24.02.28 45,000 400 33,275 0 0 0.00% 0
24.02.27 45,200 200 51,886 0 0 0.00% 0
24.02.26 47,700 2,500 72,954 0 0 0.00% 0
24.02.23 47,300 400 54,477 0 0 0.00% 0
24.02.22 47,000 300 47,235 0 0 0.00% 0
24.02.21 46,950 50 41,468 0 0 0.00% 0
24.02.20 47,400 450 68,685 0 0 0.00% 0
24.02.19 43,700 3,700 198,032 0 0 0.00% 0
24.02.16 43,200 500 25,674 0 0 0.00% 0
24.02.15 44,050 850 45,363 0 0 0.00% 0
24.02.14 44,750 700 38,443 0 0 0.00% 0
24.02.13 44,700 50 56,998 0 0 0.00% 0
24.02.08 44,900 200 61,289 0 0 0.00% 0
24.02.07 42,950 1,950 143,913 0 0 0.00% 0
24.02.06 43,550 600 51,039 0 0 0.00% 0
24.02.05 42,100 1,450 119,028 0 0 0.00% 0
24.02.02 41,100 1,000 111,171 0 0 0.00% 0
24.02.01 38,900 2,200 125,885 0 0 0.00% 0
24.01.31 38,450 450 25,468 0 0 0.00% 0
24.01.30 38,250 200 28,433 0 0 0.00% 0
24.01.29 36,950 1,300 24,140 0 0 0.00% 0
24.01.26 36,700 250 12,392 0 0 0.00% 0
24.01.25 36,850 150 10,770 0 0 0.00% 0
24.01.24 37,200 350 9,800 0 0 0.00% 0
24.01.23 37,450 250 14,987 0 0 0.00% 0
24.01.22 37,250 200 8,843 0 0 0.00% 0
24.01.19 36,550 700 9,570 0 0 0.00% 0
24.01.18 36,200 350 17,888 0 0 0.00% 0
24.01.17 37,900 1,700 40,211 0 0 0.00% 0
24.01.16 38,150 250 15,878 0 0 0.00% 0
24.01.15 38,500 350 15,561 0 0 0.00% 0
24.01.12 39,500 1,000 41,798 0 0 0.00% 0
24.01.11 39,550 50 14,143 0 0 0.00% 0
24.01.10 39,550 0 7,970 0 0 0.00% 0
24.01.09 39,100 450 18,191 0 0 0.00% 0
24.01.08 39,100 0 17,215 0 0 0.00% 0
24.01.05 38,950 150 20,492 0 0 0.00% 0
24.01.04 39,350 400 22,761 0 0 0.00% 0
24.01.03 39,500 150 21,445 0 0 0.00% 0
24.01.02 39,200 300 39,648 0 0 0.00% 0
23.12.28 38,900 300 35,755 0 0 0.00% 0
23.12.27 39,900 1,000 32,861 0 0 0.00% 0
23.12.26 40,050 150 26,382 0 0 0.00% 0
23.12.22 40,000 50 11,015 0 0 0.00% 0
23.12.21 40,050 50 16,334 0 0 0.00% 0
23.12.20 39,850 200 38,391 0 0 0.00% 0
23.12.19 40,150 300 15,742 0 0 0.00% 0
23.12.18 39,600 550 19,912 0 0 0.00% 0
23.12.15 39,700 100 24,397 0 0 0.00% 0
23.12.14 39,650 50 31,680 0 0 0.00% 0
23.12.13 40,500 850 41,450 0 0 0.00% 0
23.12.12 40,900 400 31,307 0 0 0.00% 0
23.12.11 41,800 900 76,760 0 0 0.00% 0
23.12.08 43,250 1,450 83,891 0 0 0.00% 0
23.12.07 43,300 50 25,233 0 0 0.00% 0
23.12.06 43,650 350 43,660 0 0 0.00% 0
23.12.05 44,000 350 120,470 0 0 0.00% 0
23.12.04 40,200 3,800 245,414 0 0 0.00% 0
23.12.01 40,500 300 10,472 0 0 0.00% 0
23.11.30 40,200 300 20,691 0 0 0.00% 0
23.11.29 40,450 250 10,166 0 0 0.00% 0
23.11.28 40,300 150 8,920 0 0 0.00% 0
23.11.27 40,800 500 10,008 0 0 0.00% 0
23.11.24 40,550 250 22,846 0 0 0.00% 0
23.11.23 40,300 250 14,615 0 0 0.00% 0
23.11.22 40,250 50 15,657 0 0 0.00% 0
23.11.21 40,350 100 19,722 0 0 0.00% 0
23.11.20 39,900 450 11,506 0 0 0.00% 0
23.11.17 40,300 400 9,338 0 0 0.00% 0
23.11.16 39,900 450 8,657 0 0 0.00% 0
23.11.15 39,800 100 21,351 0 0 0.00% 0
23.11.14 39,100 700 10,381 0 0 0.00% 0
23.11.13 39,500 400 13,605 0 0 0.00% 0
23.11.10 39,500 0 10,835 0 0 0.00% 0
23.11.09 39,250 250 12,501 0 0 0.00% 0
23.11.08 39,150 100 15,548 0 0 0.00% 0
23.11.07 39,500 350 16,296 0 0 0.00% 0
23.11.06 38,400 1,100 23,176 0 0 0.00% 0
23.11.03 37,900 500 14,582 0 0 0.00% 0
23.11.02 37,250 650 13,923 0 0 0.00% 0
23.11.01 36,950 300 13,594 0 0 0.00% 0
23.10.31 37,050 100 20,597 0 0 0.00% 0
23.10.30 36,500 550 19,799 0 0 0.00% 0
23.10.27 36,750 250 27,276 0 0 0.00% 0
23.10.26 38,600 1,850 54,467 0 0 0.00% 0
23.10.25 38,400 200 16,401 0 0 0.00% 0
23.10.24 39,400 1,000 55,152 0 0 0.00% 0
23.10.23 39,650 250 33,987 0 0 0.00% 0
23.10.20 40,550 900 36,272 0 0 0.00% 0
23.10.19 40,750 200 31,373 0 0 0.00% 0
23.10.18 42,100 1,350 104,372 0 0 0.00% 0
23.10.17 42,300 200 18,910 0 0 0.00% 0
23.10.16 41,500 800 42,411 0 0 0.00% 0
23.10.13 41,400 100 24,052 0 0 0.00% 0
23.10.12 40,700 700 24,247 0 0 0.00% 0
23.10.11 39,650 1,050 20,489 0 0 0.00% 0
23.10.10 40,100 450 18,405 0 0 0.00% 0
23.10.06 39,400 700 16,877 0 0 0.00% 0
23.10.05 39,400 0 32,268 0 0 0.00% 0
23.10.04 40,850 1,450 40,705 0 0 0.00% 0
23.09.27 39,950 900 15,029 0 0 0.00% 0
23.09.26 41,050 1,100 25,772 0 0 0.00% 0
23.09.25 42,200 1,150 24,879 0 0 0.00% 0
23.09.22 41,850 350 31,254 0 0 0.00% 0
23.09.21 42,500 650 40,104 0 0 0.00% 0
23.09.20 42,350 150 32,325 0 0 0.00% 0
23.09.19 40,450 1,900 137,794 0 0 0.00% 0
23.09.18 40,850 400 20,307 0 0 0.00% 0
23.09.15 40,250 600 42,484 0 0 0.00% 0
23.09.14 40,250 0 13,178 0 0 0.00% 0
23.09.13 39,950 300 28,954 0 0 0.00% 0
23.09.12 40,450 500 19,639 0 0 0.00% 0
23.09.11 40,150 300 26,427 0 0 0.00% 0
23.09.08 40,100 50 21,730 0 0 0.00% 0
23.09.07 40,050 50 22,288 0 0 0.00% 0
23.09.06 40,500 450 24,575 0 0 0.00% 0
23.09.05 40,150 350 17,907 0 0 0.00% 0
23.09.04 40,250 100 20,877 0 0 0.00% 0
23.09.01 41,900 1,650 47,317 0 0 0.00% 0
23.08.31 41,100 800 58,438 0 0 0.00% 0
23.08.30 40,400 700 40,446 0 0 0.00% 0
23.08.29 40,200 200 25,020 0 0 0.00% 0
23.08.28 39,800 400 22,603 0 0 0.00% 0
23.08.25 40,400 600 31,636 0 0 0.00% 0
23.08.24 40,250 150 38,216 0 0 0.00% 0
23.08.23 39,950 300 46,702 0 0 0.00% 0
23.08.22 39,500 450 65,833 0 0 0.00% 0
23.08.21 40,400 900 120,956 0 0 0.00% 0
23.08.18 38,400 2,000 236,357 0 0 0.00% 0
23.08.17 38,500 100 36,130 0 0 0.00% 0
23.08.16 39,400 900 34,392 0 0 0.00% 0
23.08.14 39,600 200 46,222 0 0 0.00% 0
23.08.11 39,400 200 44,327 0 0 0.00% 0
23.08.10 38,650 750 60,696 0 0 0.00% 0
23.08.09 38,050 600 27,971 0 0 0.00% 0
23.08.08 38,450 400 31,076 0 0 0.00% 0
23.08.07 38,100 350 40,972 0 0 0.00% 0
23.08.04 38,100 0 38,379 0 0 0.00% 0
23.08.03 36,800 1,300 82,803 0 0 0.00% 0
23.08.02 36,700 100 38,808 0 0 0.00% 0
23.08.01 35,850 850 39,647 0 0 0.00% 0
23.07.31 35,000 850 29,735 0 0 0.00% 0
23.07.28 35,350 350 35,099 0 0 0.00% 0
23.07.27 35,200 150 41,184 0 0 0.00% 0
23.07.26 36,150 1,450 51,540 0 0 0.00% 0
23.07.25 36,600 450 58,485 0 0 0.00% 0
23.07.24 37,650 1,050 88,892 0 0 0.00% 0
23.07.21 37,050 600 198,771 0 0 0.00% 0
23.07.20 35,300 1,750 73,854 0 0 0.00% 0
23.07.19 35,200 100 22,012 0 0 0.00% 0
23.07.18 35,900 700 35,962 0 0 0.00% 0
23.07.17 35,750 150 31,621 0 0 0.00% 0
23.07.14 35,250 500 34,924 0 0 0.00% 0
23.07.13 34,650 600 20,448 0 0 0.00% 0
23.07.12 34,200 450 26,117 0 0 0.00% 0
23.07.11 34,050 150 28,629 0 0 0.00% 0
23.07.10 34,400 350 14,422 0 0 0.00% 0
23.07.07 34,400 0 27,453 0 0 0.00% 0
23.07.06 34,650 250 21,881 0 0 0.00% 0
23.07.05 35,300 650 22,451 0 0 0.00% 0
23.07.04 35,550 250 17,587 0 0 0.00% 0
23.07.03 35,900 350 28,270 0 0 0.00% 0
23.06.30 35,800 100 22,076 0 0 0.00% 0
23.06.29 36,300 500 32,923 0 0 0.00% 0
23.06.28 36,700 400 19,244 0 0 0.00% 0
23.06.27 36,650 50 11,334 0 0 0.00% 0
23.06.26 36,100 550 23,843 0 0 0.00% 0
23.06.23 36,600 500 19,320 0 0 0.00% 0
23.06.22 37,050 450 15,792 0 0 0.00% 0
23.06.21 37,500 450 23,202 0 0 0.00% 0
23.06.20 36,700 800 37,596 0 0 0.00% 0
23.06.19 37,400 700 30,300 0 0 0.00% 0
23.06.16 37,250 150 34,433 0 0 0.00% 0
23.06.15 37,200 50 28,046 0 0 0.00% 0
23.06.14 38,450 1,250 49,059 0 0 0.00% 0
23.06.13 38,050 400 41,495 0 0 0.00% 0
23.06.12 39,500 1,450 56,989 0 0 0.00% 0
23.06.09 38,550 950 72,266 0 0 0.00% 0
23.06.08 38,750 200 59,341 0 0 0.00% 0
23.06.07 37,750 1,000 88,505 0 0 0.00% 0
23.06.05 37,250 500 53,941 0 0 0.00% 0
23.06.02 36,200 1,050 62,196 0 0 0.00% 0
23.06.01 35,250 950 85,063 0 0 0.00% 0
23.05.31 35,250 0 51,689 0 0 0.00% 0
23.05.30 35,050 200 30,558 0 0 0.00% 0
23.05.26 35,450 400 38,767 0 0 0.00% 0
23.05.25 35,350 100 33,864 0 0 0.00% 0
23.05.24 35,350 0 34,623 0 0 0.00% 0
23.05.23 34,600 750 64,330 0 0 0.00% 0
23.05.22 34,100 500 41,099 0 0 0.00% 0
23.05.19 34,000 100 32,455 0 0 0.00% 0
23.05.18 33,700 300 28,197 0 0 0.00% 0
23.05.17 33,750 50 21,457 0 0 0.00% 0
23.05.16 33,700 50 19,138 0 0 0.00% 0
23.05.15 33,800 100 20,885 0 0 0.00% 0
23.05.12 33,900 100 16,274 0 0 0.00% 0
23.05.11 33,850 50 21,882 0 0 0.00% 0
23.05.10 34,000 150 35,372 0 0 0.00% 0
23.05.09 34,000 0 27,592 0 0 0.00% 0
23.05.08 33,100 900 46,423 0 0 0.00% 0
23.05.04 32,550 550 49,354 0 0 0.00% 0
23.05.03 32,400 150 16,211 0 0 0.00% 0
23.05.02 32,250 150 17,915 0 0 0.00% 0
23.04.28 32,400 150 22,222 0 0 0.00% 0
23.04.27 32,050 350 25,511 0 0 0.00% 0
23.04.26 32,250 200 16,502 0 0 0.00% 0
23.04.25 32,550 300 43,723 0 0 0.00% 0
23.04.24 33,050 500 43,976 0 0 0.00% 0
23.04.21 33,650 600 46,222 0 0 0.00% 0
23.04.20 34,350 700 36,838 0 0 0.00% 0
23.04.19 34,200 150 34,814 0 0 0.00% 0
23.04.18 33,750 450 46,141 0 0 0.00% 0
23.04.17 33,100 650 81,072 0 0 0.00% 0
23.04.14 33,250 200 40,484 0 0 0.00% 0
23.04.13 33,000 250 58,742 0 0 0.00% 0
23.04.12 32,800 200 55,935 0 0 0.00% 0
23.04.11 31,700 1,100 85,175 0 0 0.00% 0
23.04.10 31,900 200 34,245 0 0 0.00% 0
23.04.07 31,600 300 31,141 0 0 0.00% 0
23.04.06 31,800 200 24,821 0 0 0.00% 0
23.04.05 32,000 200 18,369 0 0 0.00% 0
23.04.04 31,650 350 35,801 0 0 0.00% 0
23.04.03 31,600 50 28,815 0 0 0.00% 0
23.03.31 31,800 200 30,500 0 0 0.00% 0
23.03.30 31,050 750 70,042 0 0 0.00% 0
23.03.29 30,900 150 30,639 0 0 0.00% 0
23.03.28 30,200 700 29,146 0 0 0.00% 0
23.03.27 30,100 100 23,804 0 0 0.00% 0
23.03.24 30,050 50 17,826 0 0 0.00% 0
23.03.23 30,400 350 25,412 0 0 0.00% 0
23.03.22 30,100 300 16,356 0 0 0.00% 0
23.03.21 30,500 400 29,202 0 0 0.00% 0
23.03.20 30,650 150 19,125 0 0 0.00% 0
23.03.17 30,700 50 22,748 0 0 0.00% 0
23.03.16 30,700 0 20,132 0 0 0.00% 0
23.03.15 30,650 50 20,929 0 0 0.00% 0
23.03.14 32,100 1,450 39,798 0 0 0.00% 0
23.03.13 32,300 200 40,090 0 0 0.00% 0
23.03.10 33,000 700 27,616 0 0 0.00% 0
23.03.09 32,800 200 32,026 0 0 0.00% 0
23.03.08 33,000 200 24,812 0 0 0.00% 0
23.03.07 32,250 750 27,411 0 0 0.00% 0
23.03.06 32,000 250 24,677 0 0 0.00% 0
23.03.03 32,000 0 35,761 0 0 0.00% 0
23.03.02 32,100 100 24,681 0 0 0.00% 0
23.02.28 31,950 150 23,172 0 0 0.00% 0
23.02.27 33,000 1,050 42,271 0 0 0.00% 0
23.02.24 33,300 300 20,101 0 0 0.00% 0
23.02.23 33,150 150 21,327 0 0 0.00% 0
23.02.22 33,800 650 30,713 0 0 0.00% 0
23.02.21 33,550 250 20,546 0 0 0.00% 0
23.02.20 33,650 100 18,495 0 0 0.00% 0
23.02.17 33,800 150 25,378 0 0 0.00% 0
23.02.16 32,650 1,150 113,736 0 0 0.00% 0
23.02.15 32,800 150 42,645 0 0 0.00% 0
23.02.14 32,200 600 46,585 0 0 0.00% 0
23.02.13 32,250 50 32,605 0 0 0.00% 0
23.02.10 32,500 250 42,441 0 0 0.00% 0
23.02.09 32,700 200 23,609 0 0 0.00% 0
23.02.08 32,050 650 59,372 0 0 0.00% 0
23.02.06 32,000 50 24,283 0 0 0.00% 0
23.02.03 31,900 100 65,999 0 0 0.00% 0
23.02.02 32,150 250 25,399 0 0 0.00% 0
23.02.01 31,800 350 28,024 0 0 0.00% 0
23.01.31 31,700 100 21,877 0 0 0.00% 0
23.01.30 32,150 450 26,398 0 0 0.00% 0
23.01.27 31,450 700 40,489 0 0 0.00% 0
23.01.25 31,300 100 13,816 0 0 0.00% 0
23.01.20 31,300 200 11,734 0 0 0.00% 0
23.01.19 31,100 300 18,094 0 0 0.00% 0
23.01.18 30,800 0 14,856 0 0 0.00% 0
23.01.17 30,800 150 21,805 0 0 0.00% 0
23.01.16 30,650 50 30,627 0 0 0.00% 0
23.01.13 30,600 100 18,412 0 0 0.00% 0
23.01.12 30,500 300 16,447 0 0 0.00% 0
23.01.11 30,200 200 11,391 0 0 0.00% 0
23.01.10 30,000 250 18,523 0 0 0.00% 0
23.01.09 29,750 300 15,658 0 0 0.00% 0
23.01.06 29,450 0 16,460 0 0 0.00% 0
23.01.05 29,450 100 14,506 0 0 0.00% 0
23.01.04 29,350 450 14,023 0 0 0.00% 0
23.01.03 28,900 500 40,104 0 0 0.00% 0
23.01.02 29,400 850 32,891 0 0 0.00% 0
22.12.29 30,250 750 43,937 0 0 0.00% 0
22.12.28 31,000 1,150 53,849 0 0 0.00% 0
22.12.27 32,150 150 85,498 0 0 0.00% 0
22.12.26 32,000 50 37,285 0 0 0.00% 0
22.12.23 31,950 450 50,682 0 0 0.00% 0
22.12.22 32,400 150 20,592 0 0 0.00% 0
22.12.21 32,250 50 16,361 0 0 0.00% 0
22.12.20 32,200 250 21,405 0 0 0.00% 0
22.12.19 32,450 350 24,744 0 0 0.00% 0
22.12.16 32,800 450 23,740 0 0 0.00% 0
22.12.15 32,350 100 9,529 0 0 0.00% 0
22.12.14 32,450 50 12,802 0 0 0.00% 0
22.12.13 32,400 200 12,039 0 0 0.00% 0
22.12.12 32,200 450 23,762 0 0 0.00% 0
22.12.09 31,750 400 20,615 0 0 0.00% 0
22.12.08 31,350 150 22,647 0 0 0.00% 0
22.12.07 31,500 300 19,347 0 0 0.00% 0
22.12.06 31,800 500 22,412 0 0 0.00% 0
22.12.05 32,300 300 20,121 0 0 0.00% 0
22.12.02 32,600 150 26,837 0 0 0.00% 0
22.12.01 32,450 250 28,360 0 0 0.00% 0
22.11.30 32,200 300 19,104 0 0 0.00% 0
22.11.29 31,900 650 16,927 0 0 0.00% 0
22.11.28 31,250 300 17,793 0 0 0.00% 0
22.11.25 31,550 0 7,033 0 0 0.00% 0
22.11.24 31,550 150 15,180 0 0 0.00% 0
22.11.23 31,400 400 30,413 0 0 0.00% 0
22.11.22 31,000 0 20,404 0 0 0.00% 0
22.11.21 31,000 150 41,469 0 0 0.00% 0
22.11.18 30,850 1,450 373,484 0 0 0.00% 0
22.11.17 32,300 450 18,752 0 0 0.00% 0
22.11.16 32,750 50 33,302 0 0 0.00% 0
22.11.15 32,700 1,050 56,220 0 0 0.00% 0
22.11.14 31,650 850 43,337 0 0 0.00% 0
22.11.11 30,800 300 29,179 0 0 0.00% 0
22.11.10 30,500 50 9,181 0 0 0.00% 0
22.11.09 30,450 0 15,854 0 0 0.00% 0
22.11.08 30,450 350 23,633 0 0 0.00% 0
22.11.07 30,100 300 11,459 0 0 0.00% 0
22.11.04 29,800 50 6,296 0 0 0.00% 0
22.11.03 29,850 350 17,316 0 0 0.00% 0
22.11.02 30,200 350 18,446 0 0 0.00% 0
22.11.01 29,850 150 14,941 0 0 0.00% 0
22.10.31 29,700 50 6,833 0 0 0.00% 0
22.10.28 29,750 100 7,676 0 0 0.00% 0
22.10.27 29,850 200 13,312 0 0 0.00% 0
22.10.26 29,650 50 16,145 0 0 0.00% 0
22.10.25 29,700 50 9,110 0 0 0.00% 0
22.10.24 29,650 150 29,729 0 0 0.00% 0
22.10.21 29,800 750 22,709 0 0 0.00% 0
22.10.20 30,550 150 50,339 0 0 0.00% 0
22.10.19 30,700 300 18,422 0 0 0.00% 0
22.10.18 31,000 850 36,782 0 0 0.00% 0
22.10.17 30,150 0 19,353 0 0 0.00% 0
22.10.14 30,150 650 14,982 0 0 0.00% 0
22.10.13 29,500 400 41,214 0 0 0.00% 0
22.10.12 29,900 100 13,697 0 0 0.00% 0
22.10.11 30,000 300 38,355 0 0 0.00% 0
22.10.07 30,300 0 13,273 0 0 0.00% 0
22.10.06 30,300 250 16,257 0 0 0.00% 0
22.10.05 30,050 400 14,497 0 0 0.00% 0
22.10.04 30,450 650 20,119 0 0 0.00% 0
22.09.30 29,800 750 36,502 0 0 0.00% 0
22.09.29 30,550 450 27,828 0 0 0.00% 0
22.09.28 30,100 1,100 45,614 0 0 0.00% 0
22.09.27 31,200 50 36,270 0 0 0.00% 0
22.09.26 31,250 2,250 69,428 0 0 0.00% 0
22.09.23 33,500 700 21,329 0 0 0.00% 0
22.09.22 34,200 800 25,767 0 0 0.00% 0
22.09.21 35,000 200 7,182 0 0 0.00% 0
22.09.20 35,200 0 11,136 0 0 0.00% 0
22.09.19 35,200 600 15,086 0 0 0.00% 0
22.09.16 35,800 400 22,823 0 0 0.00% 0
22.09.15 35,400 250 7,454 0 0 0.00% 0
22.09.14 35,150 500 15,798 0 0 0.00% 0
22.09.13 35,650 350 15,085 0 0 0.00% 0
22.09.08 35,300 100 12,704 0 0 0.00% 0
22.09.07 35,200 550 9,741 0 0 0.00% 0
22.09.06 35,750 250 16,139 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 08:45 더보기 >