SK디스커버리우

(006125)    I    코스피 금융업 11.22 15:33
31,750 전일 31,750 고가 31,900 상한가 41,250 거래량
(주)
1,440
0 0.00% 시가 31,400 저가 31,400 하한가 22,250 거래대금
(백만)
46
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.22 31,750 0 1,440 -181 55,938 4.12% 1,302,517
24.11.21 31,350 400 1,768 -227 56,119 4.13% 1,302,336
24.11.20 31,450 100 4,881 -115 56,346 4.15% 1,302,109
24.11.19 30,900 550 1,860 -84 56,461 4.16% 1,301,994
24.11.18 30,600 300 2,778 -148 56,545 4.16% 1,301,910
24.11.15 30,850 250 9,364 -1,378 56,693 4.17% 1,301,762
24.11.14 30,850 50 3,240 -211 58,071 4.27% 1,300,384
24.11.13 31,400 550 3,804 -45 58,282 4.29% 1,300,173
24.11.12 31,900 500 2,820 -209 58,327 4.29% 1,300,128
24.11.11 32,200 300 13,195 58,536 58,536 4.31% 1,299,919
24.11.08 31,150 1,050 2,459 0 0 0.00% 0
24.11.07 30,950 200 2,045 0 0 0.00% 0
24.11.06 30,950 0 6,158 0 0 0.00% 0
24.11.05 31,000 50 7,925 0 0 0.00% 0
24.11.04 30,950 50 142 0 0 0.00% 0
24.11.01 30,950 0 1,094 0 0 0.00% 0
24.10.31 31,050 100 616 0 0 0.00% 0
24.10.30 31,100 50 499 0 0 0.00% 0
24.10.29 31,350 250 5,295 0 0 0.00% 0
24.10.28 31,100 250 3,406 0 0 0.00% 0
24.10.25 31,050 50 2,226 0 0 0.00% 0
24.10.24 31,250 200 3,387 0 0 0.00% 0
24.10.23 31,350 100 3,260 0 0 0.00% 0
24.10.22 31,250 100 2,764 0 0 0.00% 0
24.10.21 31,250 0 1,876 0 0 0.00% 0
24.10.18 31,300 50 825 0 0 0.00% 0
24.10.17 31,300 0 1,993 0 0 0.00% 0
24.10.16 31,300 0 3,337 0 0 0.00% 0
24.10.15 31,300 0 2,585 0 0 0.00% 0
24.10.14 31,450 150 2,503 0 0 0.00% 0
24.10.11 31,400 50 2,437 0 0 0.00% 0
24.10.10 31,300 100 4,683 0 0 0.00% 0
24.10.08 31,350 50 4,329 0 0 0.00% 0
24.10.07 31,300 50 8,639 0 0 0.00% 0
24.10.04 31,600 300 2,209 0 0 0.00% 0
24.10.02 31,950 350 2,369 0 0 0.00% 0
24.09.30 32,000 50 788 0 0 0.00% 0
24.09.27 31,950 50 686 0 0 0.00% 0
24.09.26 32,050 100 2,047 0 0 0.00% 0
24.09.25 32,000 50 430 0 0 0.00% 0
24.09.24 31,900 100 1,264 0 0 0.00% 0
24.09.23 31,900 0 529 0 0 0.00% 0
24.09.20 31,750 150 3,608 0 0 0.00% 0
24.09.19 31,900 150 2,084 0 0 0.00% 0
24.09.13 31,800 100 1,114 0 0 0.00% 0
24.09.12 31,800 0 3,521 0 0 0.00% 0
24.09.11 32,000 200 2,331 0 0 0.00% 0
24.09.10 31,800 200 679 0 0 0.00% 0
24.09.09 31,850 50 2,452 0 0 0.00% 0
24.09.06 32,300 450 1,624 0 0 0.00% 0
24.09.05 32,850 550 1,037 0 0 0.00% 0
24.09.04 32,950 100 3,359 0 0 0.00% 0
24.09.03 32,800 150 1,321 0 0 0.00% 0
24.09.02 32,900 100 1,483 0 0 0.00% 0
24.08.30 32,500 400 1,916 0 0 0.00% 0
24.08.29 33,100 600 2,750 0 0 0.00% 0
24.08.28 33,250 150 2,426 0 0 0.00% 0
24.08.27 33,100 150 1,046 0 0 0.00% 0
24.08.26 32,950 150 5,935 0 0 0.00% 0
24.08.23 33,000 50 2,354 0 0 0.00% 0
24.08.22 33,650 650 4,113 0 0 0.00% 0
24.08.21 33,300 350 8,155 0 0 0.00% 0
24.08.20 33,050 250 8,812 0 0 0.00% 0
24.08.19 32,850 200 9,991 0 0 0.00% 0
24.08.16 32,550 300 7,476 0 0 0.00% 0
24.08.14 32,700 150 1,669 0 0 0.00% 0
24.08.13 32,700 0 2,786 0 0 0.00% 0
24.08.12 32,200 500 7,268 0 0 0.00% 0
24.08.09 31,950 250 1,964 0 0 0.00% 0
24.08.08 31,900 50 1,741 0 0 0.00% 0
24.08.07 31,950 50 3,769 0 0 0.00% 0
24.08.06 31,300 650 7,891 0 0 0.00% 0
24.08.05 32,600 1,300 22,380 0 0 0.00% 0
24.08.02 34,050 1,450 5,803 0 0 0.00% 0
24.08.01 34,000 50 3,331 0 0 0.00% 0
24.07.31 33,950 50 2,653 0 0 0.00% 0
24.07.30 33,750 200 4,789 0 0 0.00% 0
24.07.29 33,450 300 18,892 0 0 0.00% 0
24.07.26 32,900 550 6,014 0 0 0.00% 0
24.07.25 32,700 200 5,610 0 0 0.00% 0
24.07.24 32,750 50 4,506 0 0 0.00% 0
24.07.23 32,450 300 4,764 0 0 0.00% 0
24.07.22 32,250 200 7,892 0 0 0.00% 0
24.07.19 32,150 100 6,159 0 0 0.00% 0
24.07.18 32,200 50 2,025 0 0 0.00% 0
24.07.17 32,250 50 3,550 0 0 0.00% 0
24.07.16 32,200 50 1,289 0 0 0.00% 0
24.07.15 32,200 0 1,676 0 0 0.00% 0
24.07.12 32,100 100 2,299 0 0 0.00% 0
24.07.11 32,000 100 2,809 0 0 0.00% 0
24.07.10 31,900 100 10,530 0 0 0.00% 0
24.07.09 32,150 250 7,298 0 0 0.00% 0
24.07.08 31,950 200 3,652 0 0 0.00% 0
24.07.05 32,100 150 3,546 0 0 0.00% 0
24.07.04 31,850 250 3,382 0 0 0.00% 0
24.07.03 32,400 550 12,527 0 0 0.00% 0
24.07.02 32,500 100 6,468 0 0 0.00% 0
24.07.01 32,500 0 2,996 0 0 0.00% 0
24.06.28 31,600 900 9,397 0 0 0.00% 0
24.06.27 32,000 400 2,873 0 0 0.00% 0
24.06.26 32,500 500 3,856 0 0 0.00% 0
24.06.25 32,450 50 2,854 0 0 0.00% 0
24.06.24 32,850 400 6,973 0 0 0.00% 0
24.06.21 32,700 150 7,095 0 0 0.00% 0
24.06.20 32,050 650 5,815 0 0 0.00% 0
24.06.19 32,100 50 2,944 0 0 0.00% 0
24.06.18 32,400 300 1,837 0 0 0.00% 0
24.06.17 32,600 200 2,675 0 0 0.00% 0
24.06.14 32,250 350 5,788 0 0 0.00% 0
24.06.13 32,000 250 4,162 0 0 0.00% 0
24.06.12 32,050 50 2,311 0 0 0.00% 0
24.06.11 32,150 100 11,961 0 0 0.00% 0
24.06.10 32,550 400 3,396 0 0 0.00% 0
24.06.07 32,100 450 4,976 0 0 0.00% 0
24.06.05 32,300 200 7,139 0 0 0.00% 0
24.06.04 32,800 500 8,697 0 0 0.00% 0
24.06.03 32,300 500 24,330 0 0 0.00% 0
24.05.31 32,400 100 28,499 0 0 0.00% 0
24.05.30 32,650 250 1,437 0 0 0.00% 0
24.05.29 32,700 50 5,293 0 0 0.00% 0
24.05.28 32,050 650 6,919 0 0 0.00% 0
24.05.27 32,500 450 4,387 0 0 0.00% 0
24.05.24 32,350 150 20,215 0 0 0.00% 0
24.05.23 32,150 200 2,964 0 0 0.00% 0
24.05.22 32,100 50 9,422 0 0 0.00% 0
24.05.21 32,250 150 4,648 0 0 0.00% 0
24.05.20 32,100 150 2,662 0 0 0.00% 0
24.05.17 31,900 200 3,373 0 0 0.00% 0
24.05.16 32,100 200 2,734 0 0 0.00% 0
24.05.14 31,850 250 1,913 0 0 0.00% 0
24.05.13 32,000 150 2,771 0 0 0.00% 0
24.05.10 32,300 300 3,387 0 0 0.00% 0
24.05.09 32,650 350 2,327 0 0 0.00% 0
24.05.08 32,400 250 4,015 0 0 0.00% 0
24.05.07 32,550 150 1,744 0 0 0.00% 0
24.05.03 32,600 50 1,842 0 0 0.00% 0
24.05.02 32,250 350 3,230 0 0 0.00% 0
24.04.30 32,250 0 2,513 0 0 0.00% 0
24.04.29 32,100 150 3,789 0 0 0.00% 0
24.04.26 31,950 150 3,286 0 0 0.00% 0
24.04.25 31,900 50 3,727 0 0 0.00% 0
24.04.24 31,600 300 3,316 0 0 0.00% 0
24.04.23 31,550 50 1,568 0 0 0.00% 0
24.04.22 31,000 550 2,896 0 0 0.00% 0
24.04.19 30,900 100 1,856 0 0 0.00% 0
24.04.18 30,300 600 2,267 0 0 0.00% 0
24.04.17 30,100 200 2,693 0 0 0.00% 0
24.04.16 31,000 900 6,477 0 0 0.00% 0
24.04.15 31,100 100 2,053 0 0 0.00% 0
24.04.12 31,300 200 2,089 0 0 0.00% 0
24.04.11 31,400 100 8,502 0 0 0.00% 0
24.04.09 31,500 100 2,438 0 0 0.00% 0
24.04.08 31,700 200 2,088 0 0 0.00% 0
24.04.05 31,450 250 3,032 0 0 0.00% 0
24.04.04 31,350 100 2,410 0 0 0.00% 0
24.04.03 31,700 350 6,657 0 0 0.00% 0
24.04.02 31,300 400 8,392 0 0 0.00% 0
24.04.01 31,500 200 1,828 0 0 0.00% 0
24.03.29 31,550 50 2,573 0 0 0.00% 0
24.03.28 31,750 200 2,351 0 0 0.00% 0
24.03.27 31,700 50 2,549 0 0 0.00% 0
24.03.26 31,600 100 5,327 0 0 0.00% 0
24.03.25 31,850 250 3,444 0 0 0.00% 0
24.03.22 31,850 0 1,662 0 0 0.00% 0
24.03.21 31,750 100 1,081 0 0 0.00% 0
24.03.20 31,850 100 1,112 0 0 0.00% 0
24.03.19 31,700 150 695 0 0 0.00% 0
24.03.18 31,750 50 852 0 0 0.00% 0
24.03.15 32,150 400 2,338 0 0 0.00% 0
24.03.14 32,000 150 2,492 0 0 0.00% 0
24.03.13 31,700 300 2,243 0 0 0.00% 0
24.03.12 32,100 400 3,672 0 0 0.00% 0
24.03.11 32,150 50 3,688 0 0 0.00% 0
24.03.08 31,900 250 2,950 0 0 0.00% 0
24.03.07 31,800 100 1,505 0 0 0.00% 0
24.03.06 31,550 250 7,201 0 0 0.00% 0
24.03.05 31,650 100 1,894 0 0 0.00% 0
24.03.04 31,550 100 2,604 0 0 0.00% 0
24.02.29 31,750 200 1,859 0 0 0.00% 0
24.02.28 31,600 150 9,645 0 0 0.00% 0
24.02.27 31,700 100 3,001 0 0 0.00% 0
24.02.26 32,550 850 5,024 0 0 0.00% 0
24.02.23 32,500 50 5,025 0 0 0.00% 0
24.02.22 32,600 100 7,617 0 0 0.00% 0
24.02.21 32,650 50 4,491 0 0 0.00% 0
24.02.20 32,850 200 4,807 0 0 0.00% 0
24.02.19 31,900 950 11,586 0 0 0.00% 0
24.02.16 31,650 250 3,366 0 0 0.00% 0
24.02.15 31,900 250 7,461 0 0 0.00% 0
24.02.14 32,300 400 5,346 0 0 0.00% 0
24.02.13 32,300 0 6,801 0 0 0.00% 0
24.02.08 32,400 100 4,102 0 0 0.00% 0
24.02.07 31,900 500 9,160 0 0 0.00% 0
24.02.06 32,400 500 7,632 0 0 0.00% 0
24.02.05 31,900 500 9,889 0 0 0.00% 0
24.02.02 31,600 300 6,013 0 0 0.00% 0
24.02.01 30,300 1,300 10,754 0 0 0.00% 0
24.01.31 30,250 50 2,449 0 0 0.00% 0
24.01.30 30,200 50 3,070 0 0 0.00% 0
24.01.29 30,050 150 2,191 0 0 0.00% 0
24.01.26 29,900 150 2,090 0 0 0.00% 0
24.01.25 30,050 150 4,434 0 0 0.00% 0
24.01.24 30,000 50 6,681 0 0 0.00% 0
24.01.23 30,050 50 2,145 0 0 0.00% 0
24.01.22 30,100 50 818 0 0 0.00% 0
24.01.19 29,800 300 2,176 0 0 0.00% 0
24.01.18 29,500 300 2,622 0 0 0.00% 0
24.01.17 30,150 650 7,054 0 0 0.00% 0
24.01.16 30,250 100 2,348 0 0 0.00% 0
24.01.15 30,400 150 1,743 0 0 0.00% 0
24.01.12 30,550 150 4,772 0 0 0.00% 0
24.01.11 30,600 50 1,701 0 0 0.00% 0
24.01.10 30,750 150 2,099 0 0 0.00% 0
24.01.09 30,700 50 1,318 0 0 0.00% 0
24.01.08 30,700 0 3,763 0 0 0.00% 0
24.01.05 30,600 100 4,189 0 0 0.00% 0
24.01.04 30,500 100 1,172 0 0 0.00% 0
24.01.03 30,800 300 4,359 0 0 0.00% 0
24.01.02 30,600 200 5,761 0 0 0.00% 0
23.12.28 30,400 200 4,126 0 0 0.00% 0
23.12.27 31,450 1,050 5,386 0 0 0.00% 0
23.12.26 31,850 400 14,473 0 0 0.00% 0
23.12.22 31,750 100 14,112 0 0 0.00% 0
23.12.21 31,700 50 3,192 0 0 0.00% 0
23.12.20 31,350 350 7,013 0 0 0.00% 0
23.12.19 31,300 50 2,641 0 0 0.00% 0
23.12.18 31,300 0 3,712 0 0 0.00% 0
23.12.15 31,300 0 4,724 0 0 0.00% 0
23.12.14 31,450 150 5,885 0 0 0.00% 0
23.12.13 31,550 100 3,585 0 0 0.00% 0
23.12.12 31,750 200 6,212 0 0 0.00% 0
23.12.11 32,200 450 7,396 0 0 0.00% 0
23.12.08 32,800 600 12,172 0 0 0.00% 0
23.12.07 32,800 0 9,367 0 0 0.00% 0
23.12.06 32,850 50 4,695 0 0 0.00% 0
23.12.05 33,200 350 10,979 0 0 0.00% 0
23.12.04 32,150 1,050 23,671 0 0 0.00% 0
23.12.01 31,650 500 15,177 0 0 0.00% 0
23.11.30 31,600 50 4,997 0 0 0.00% 0
23.11.29 31,350 250 10,841 0 0 0.00% 0
23.11.28 31,450 100 6,663 0 0 0.00% 0
23.11.27 31,400 50 7,920 0 0 0.00% 0
23.11.24 31,100 300 18,183 0 0 0.00% 0
23.11.23 31,000 100 3,658 0 0 0.00% 0
23.11.22 30,600 400 2,762 0 0 0.00% 0
23.11.21 30,600 0 701 0 0 0.00% 0
23.11.20 30,400 200 4,313 0 0 0.00% 0
23.11.17 30,600 200 2,171 0 0 0.00% 0
23.11.16 30,600 50 2,592 0 0 0.00% 0
23.11.15 30,350 250 3,936 0 0 0.00% 0
23.11.14 30,250 100 6,279 0 0 0.00% 0
23.11.13 30,350 100 3,425 0 0 0.00% 0
23.11.10 30,450 100 2,427 0 0 0.00% 0
23.11.09 30,200 250 1,999 0 0 0.00% 0
23.11.08 30,050 150 1,205 0 0 0.00% 0
23.11.07 30,050 0 5,309 0 0 0.00% 0
23.11.06 29,700 350 2,555 0 0 0.00% 0
23.11.03 29,300 400 2,055 0 0 0.00% 0
23.11.02 29,150 150 2,494 0 0 0.00% 0
23.11.01 29,200 50 8,989 0 0 0.00% 0
23.10.31 29,550 350 3,438 0 0 0.00% 0
23.10.30 29,200 350 3,467 0 0 0.00% 0
23.10.27 29,300 100 3,083 0 0 0.00% 0
23.10.26 29,750 450 5,432 0 0 0.00% 0
23.10.25 29,750 0 3,611 0 0 0.00% 0
23.10.24 30,000 250 5,314 0 0 0.00% 0
23.10.23 30,300 300 3,725 0 0 0.00% 0
23.10.20 30,450 150 6,223 0 0 0.00% 0
23.10.19 30,950 500 9,753 0 0 0.00% 0
23.10.18 31,100 150 2,897 0 0 0.00% 0
23.10.17 31,100 0 2,432 0 0 0.00% 0
23.10.16 30,750 350 8,206 0 0 0.00% 0
23.10.13 30,300 450 2,621 0 0 0.00% 0
23.10.12 30,300 0 6,064 0 0 0.00% 0
23.10.11 30,100 200 3,377 0 0 0.00% 0
23.10.10 30,250 150 4,776 0 0 0.00% 0
23.10.06 29,950 300 4,159 0 0 0.00% 0
23.10.05 29,150 800 5,080 0 0 0.00% 0
23.10.04 30,100 950 8,743 0 0 0.00% 0
23.09.27 30,150 50 3,901 0 0 0.00% 0
23.09.26 30,600 450 6,080 0 0 0.00% 0
23.09.25 31,000 400 7,589 0 0 0.00% 0
23.09.22 30,600 400 7,643 0 0 0.00% 0
23.09.21 31,300 700 33,699 0 0 0.00% 0
23.09.20 31,050 250 4,784 0 0 0.00% 0
23.09.19 30,650 400 33,623 0 0 0.00% 0
23.09.18 30,500 150 3,582 0 0 0.00% 0
23.09.15 30,300 200 7,089 0 0 0.00% 0
23.09.14 30,050 250 2,091 0 0 0.00% 0
23.09.13 30,300 250 5,801 0 0 0.00% 0
23.09.12 30,400 100 3,762 0 0 0.00% 0
23.09.11 30,300 100 2,292 0 0 0.00% 0
23.09.08 29,750 550 7,385 0 0 0.00% 0
23.09.07 30,150 400 8,788 0 0 0.00% 0
23.09.06 30,250 100 1,290 0 0 0.00% 0
23.09.05 30,250 0 1,784 0 0 0.00% 0
23.09.04 30,250 0 3,233 0 0 0.00% 0
23.09.01 30,750 500 5,437 0 0 0.00% 0
23.08.31 30,650 100 2,821 0 0 0.00% 0
23.08.30 30,050 600 7,043 0 0 0.00% 0
23.08.29 30,050 0 3,145 0 0 0.00% 0
23.08.28 30,100 50 5,578 0 0 0.00% 0
23.08.25 30,150 50 3,232 0 0 0.00% 0
23.08.24 30,200 50 6,252 0 0 0.00% 0
23.08.23 30,400 200 4,763 0 0 0.00% 0
23.08.22 30,850 450 28,118 0 0 0.00% 0
23.08.21 30,350 500 48,670 0 0 0.00% 0
23.08.18 29,450 900 49,656 0 0 0.00% 0
23.08.17 29,600 150 3,572 0 0 0.00% 0
23.08.16 30,100 500 5,154 0 0 0.00% 0
23.08.14 30,150 50 3,612 0 0 0.00% 0
23.08.11 29,550 600 8,176 0 0 0.00% 0
23.08.10 29,450 100 4,817 0 0 0.00% 0
23.08.09 29,000 450 3,533 0 0 0.00% 0
23.08.08 29,300 300 4,055 0 0 0.00% 0
23.08.07 29,450 150 3,086 0 0 0.00% 0
23.08.04 29,450 0 2,874 0 0 0.00% 0
23.08.03 29,350 100 5,744 0 0 0.00% 0
23.08.02 29,500 150 3,989 0 0 0.00% 0
23.08.01 29,000 500 4,664 0 0 0.00% 0
23.07.31 28,600 400 2,727 0 0 0.00% 0
23.07.28 29,000 400 6,061 0 0 0.00% 0
23.07.27 29,150 150 4,909 0 0 0.00% 0
23.07.26 29,300 950 4,366 0 0 0.00% 0
23.07.25 29,100 200 7,815 0 0 0.00% 0
23.07.24 29,350 250 11,301 0 0 0.00% 0
23.07.21 28,200 1,150 59,251 0 0 0.00% 0
23.07.20 27,550 650 8,466 0 0 0.00% 0
23.07.19 27,500 50 1,070 0 0 0.00% 0
23.07.18 27,450 50 1,121 0 0 0.00% 0
23.07.17 27,700 250 2,569 0 0 0.00% 0
23.07.14 27,550 150 2,410 0 0 0.00% 0
23.07.13 27,700 150 8,361 0 0 0.00% 0
23.07.12 27,700 0 5,912 0 0 0.00% 0
23.07.11 27,650 50 2,368 0 0 0.00% 0
23.07.10 27,400 250 2,860 0 0 0.00% 0
23.07.07 27,600 200 2,714 0 0 0.00% 0
23.07.06 28,550 950 10,433 0 0 0.00% 0
23.07.05 28,800 250 4,724 0 0 0.00% 0
23.07.04 29,100 300 3,409 0 0 0.00% 0
23.07.03 29,200 100 3,332 0 0 0.00% 0
23.06.30 29,700 500 2,151 0 0 0.00% 0
23.06.29 29,650 50 3,342 0 0 0.00% 0
23.06.28 29,700 50 1,615 0 0 0.00% 0
23.06.27 29,450 250 2,051 0 0 0.00% 0
23.06.26 29,700 250 6,577 0 0 0.00% 0
23.06.23 29,750 50 4,010 0 0 0.00% 0
23.06.22 29,900 150 1,837 0 0 0.00% 0
23.06.21 30,150 250 2,433 0 0 0.00% 0
23.06.20 30,100 50 4,696 0 0 0.00% 0
23.06.19 30,150 50 3,182 0 0 0.00% 0
23.06.16 30,150 0 5,767 0 0 0.00% 0
23.06.15 29,850 300 2,750 0 0 0.00% 0
23.06.14 30,300 450 3,509 0 0 0.00% 0
23.06.13 30,350 50 2,253 0 0 0.00% 0
23.06.12 30,750 400 5,361 0 0 0.00% 0
23.06.09 30,400 350 3,730 0 0 0.00% 0
23.06.08 30,500 100 4,330 0 0 0.00% 0
23.06.07 30,000 500 4,713 0 0 0.00% 0
23.06.05 29,800 200 5,903 0 0 0.00% 0
23.06.02 29,500 300 5,531 0 0 0.00% 0
23.06.01 29,500 0 4,598 0 0 0.00% 0
23.05.31 29,400 100 5,409 0 0 0.00% 0
23.05.30 29,250 150 4,331 0 0 0.00% 0
23.05.26 29,400 150 973 0 0 0.00% 0
23.05.25 29,400 0 3,058 0 0 0.00% 0
23.05.24 29,550 150 3,153 0 0 0.00% 0
23.05.23 29,400 150 5,464 0 0 0.00% 0
23.05.22 29,350 50 3,564 0 0 0.00% 0
23.05.19 29,250 100 3,708 0 0 0.00% 0
23.05.18 29,150 100 2,526 0 0 0.00% 0
23.05.17 29,150 0 2,979 0 0 0.00% 0
23.05.16 29,250 100 2,085 0 0 0.00% 0
23.05.15 29,100 150 9,857 0 0 0.00% 0
23.05.12 29,300 200 2,466 0 0 0.00% 0
23.05.11 29,300 0 3,927 0 0 0.00% 0
23.05.10 29,150 150 5,742 0 0 0.00% 0
23.05.09 29,100 50 4,710 0 0 0.00% 0
23.05.08 28,850 250 5,794 0 0 0.00% 0
23.05.04 28,650 200 2,609 0 0 0.00% 0
23.05.03 28,600 50 1,601 0 0 0.00% 0
23.05.02 28,500 100 6,293 0 0 0.00% 0
23.04.28 28,400 100 2,362 0 0 0.00% 0
23.04.27 28,450 50 7,709 0 0 0.00% 0
23.04.26 28,500 50 9,084 0 0 0.00% 0
23.04.25 28,600 100 3,915 0 0 0.00% 0
23.04.24 28,700 100 6,911 0 0 0.00% 0
23.04.21 28,850 150 5,237 0 0 0.00% 0
23.04.20 29,100 250 2,563 0 0 0.00% 0
23.04.19 29,250 150 2,004 0 0 0.00% 0
23.04.18 29,350 100 9,321 0 0 0.00% 0
23.04.17 29,100 250 6,361 0 0 0.00% 0
23.04.14 29,100 50 3,668 0 0 0.00% 0
23.04.13 28,300 800 4,985 0 0 0.00% 0
23.04.12 28,100 200 5,885 0 0 0.00% 0
23.04.11 27,900 200 6,937 0 0 0.00% 0
23.04.10 28,150 250 7,284 0 0 0.00% 0
23.04.07 27,850 300 2,664 0 0 0.00% 0
23.04.06 27,850 0 2,493 0 0 0.00% 0
23.04.05 28,000 150 1,120 0 0 0.00% 0
23.04.04 27,950 50 1,490 0 0 0.00% 0
23.04.03 28,000 50 3,343 0 0 0.00% 0
23.03.31 27,950 50 6,392 0 0 0.00% 0
23.03.30 27,950 0 6,735 0 0 0.00% 0
23.03.29 27,900 50 2,780 0 0 0.00% 0
23.03.28 27,800 100 1,737 0 0 0.00% 0
23.03.27 27,800 0 3,149 0 0 0.00% 0
23.03.24 27,850 50 2,139 0 0 0.00% 0
23.03.23 27,900 50 3,063 0 0 0.00% 0
23.03.22 27,800 100 2,122 0 0 0.00% 0
23.03.21 28,200 400 1,666 0 0 0.00% 0
23.03.20 27,850 350 3,518 0 0 0.00% 0
23.03.17 27,700 150 1,653 0 0 0.00% 0
23.03.16 28,100 400 1,363 0 0 0.00% 0
23.03.15 28,400 300 5,595 0 0 0.00% 0
23.03.14 28,600 200 3,897 0 0 0.00% 0
23.03.13 28,850 250 2,750 0 0 0.00% 0
23.03.10 29,000 150 478 0 0 0.00% 0
23.03.09 29,000 0 1,846 0 0 0.00% 0
23.03.08 29,200 200 2,456 0 0 0.00% 0
23.03.07 29,200 0 2,158 0 0 0.00% 0
23.03.06 29,350 150 1,585 0 0 0.00% 0
23.03.03 29,250 100 1,167 0 0 0.00% 0
23.03.02 29,100 0 2,790 0 0 0.00% 0
23.02.28 28,900 50 2,995 0 0 0.00% 0
23.02.27 29,100 200 1,878 0 0 0.00% 0
23.02.24 29,800 700 2,023 0 0 0.00% 0
23.02.23 29,300 500 2,586 0 0 0.00% 0
23.02.22 29,750 450 1,660 0 0 0.00% 0
23.02.21 29,800 50 2,186 0 0 0.00% 0
23.02.20 29,750 50 2,441 0 0 0.00% 0
23.02.17 29,750 0 2,074 0 0 0.00% 0
23.02.16 29,050 700 3,934 0 0 0.00% 0
23.02.15 29,650 600 4,359 0 0 0.00% 0
23.02.14 29,300 350 2,611 0 0 0.00% 0
23.02.13 29,300 0 2,075 0 0 0.00% 0
23.02.10 29,000 300 2,557 0 0 0.00% 0
23.02.09 29,100 100 1,705 0 0 0.00% 0
23.02.08 28,400 700 4,924 0 0 0.00% 0
23.02.06 28,500 150 1,609 0 0 0.00% 0
23.02.03 28,600 100 622 0 0 0.00% 0
23.02.02 28,500 100 1,998 0 0 0.00% 0
23.02.01 28,500 0 734 0 0 0.00% 0
23.01.31 28,800 300 2,509 0 0 0.00% 0
23.01.30 28,800 0 341 0 0 0.00% 0
23.01.27 28,400 350 2,706 0 0 0.00% 0
23.01.25 28,350 0 4,976 0 0 0.00% 0
23.01.20 28,350 100 1,440 0 0 0.00% 0
23.01.19 28,250 150 543 0 0 0.00% 0
23.01.18 28,100 0 4,409 0 0 0.00% 0
23.01.17 28,100 50 809 0 0 0.00% 0
23.01.16 28,050 50 1,331 0 0 0.00% 0
23.01.13 28,000 100 2,326 0 0 0.00% 0
23.01.12 28,100 0 2,944 0 0 0.00% 0
23.01.11 28,100 100 1,648 0 0 0.00% 0
23.01.10 28,200 800 31,689 0 0 0.00% 0
23.01.09 27,400 150 493 0 0 0.00% 0
23.01.06 27,250 200 793 0 0 0.00% 0
23.01.05 27,050 350 1,586 0 0 0.00% 0
23.01.04 27,400 200 1,605 0 0 0.00% 0
23.01.03 27,200 600 1,668 0 0 0.00% 0
23.01.02 27,800 200 2,635 0 0 0.00% 0
22.12.29 28,000 500 1,127 0 0 0.00% 0
22.12.28 28,500 600 1,629 0 0 0.00% 0
22.12.27 29,100 100 3,474 0 0 0.00% 0
22.12.26 29,200 50 6,015 0 0 0.00% 0
22.12.23 29,150 200 624 0 0 0.00% 0
22.12.22 29,350 100 639 0 0 0.00% 0
22.12.21 29,250 50 553 0 0 0.00% 0
22.12.20 29,300 50 644 0 0 0.00% 0
22.12.19 29,250 50 207 0 0 0.00% 0
22.12.16 29,200 0 1,432 0 0 0.00% 0
22.12.15 29,200 100 552 0 0 0.00% 0
22.12.14 29,300 100 1,458 0 0 0.00% 0
22.12.13 29,400 50 1,397 0 0 0.00% 0
22.12.12 29,350 0 1,383 0 0 0.00% 0
22.12.09 29,350 0 572 0 0 0.00% 0
22.12.08 29,350 250 1,400 0 0 0.00% 0
22.12.07 29,100 0 520 0 0 0.00% 0
22.12.06 29,100 300 1,771 0 0 0.00% 0
22.12.05 29,400 100 948 0 0 0.00% 0
22.12.02 29,300 150 1,702 0 0 0.00% 0
22.12.01 29,150 150 3,162 0 0 0.00% 0
22.11.30 29,300 200 2,708 0 0 0.00% 0
22.11.29 29,500 1,000 1,509 0 0 0.00% 0
22.11.28 28,500 50 601 0 0 0.00% 0
22.11.25 28,550 50 422 0 0 0.00% 0
22.11.24 28,500 200 3,712 0 0 0.00% 0
22.11.23 28,700 50 3,084 0 0 0.00% 0
22.11.22 28,650 150 672 0 0 0.00% 0
22.11.21 28,800 250 1,186 0 0 0.00% 0
22.11.18 29,050 450 1,267 0 0 0.00% 0
22.11.17 29,500 100 632 0 0 0.00% 0
22.11.16 29,600 150 1,840 0 0 0.00% 0
22.11.15 29,450 450 3,054 0 0 0.00% 0
22.11.14 29,000 700 3,576 0 0 0.00% 0
22.11.11 28,300 350 1,645 0 0 0.00% 0
22.11.10 27,950 0 3,180 0 0 0.00% 0
22.11.09 27,950 0 906 0 0 0.00% 0
22.11.08 27,950 50 4,583 0 0 0.00% 0
22.11.07 28,000 250 2,418 0 0 0.00% 0
22.11.04 28,250 250 1,668 0 0 0.00% 0
22.11.03 28,000 100 1,312 0 0 0.00% 0
22.11.02 27,900 100 1,094 0 0 0.00% 0
22.11.01 27,800 0 800 0 0 0.00% 0
22.10.31 27,800 300 1,263 0 0 0.00% 0
22.10.28 27,500 100 1,765 0 0 0.00% 0
22.10.27 27,400 150 302 0 0 0.00% 0
22.10.26 27,250 250 1,299 0 0 0.00% 0
22.10.25 27,000 0 401 0 0 0.00% 0
22.10.24 27,000 200 884 0 0 0.00% 0
22.10.21 26,800 550 3,085 0 0 0.00% 0
22.10.20 27,350 400 800 0 0 0.00% 0
22.10.19 27,750 100 824 0 0 0.00% 0
22.10.18 27,850 550 1,118 0 0 0.00% 0
22.10.17 27,300 200 971 0 0 0.00% 0
22.10.14 27,500 300 3,637 0 0 0.00% 0
22.10.13 27,200 450 921 0 0 0.00% 0
22.10.12 27,650 50 1,023 0 0 0.00% 0
22.10.11 27,700 800 1,518 0 0 0.00% 0
22.10.07 28,500 50 761 0 0 0.00% 0
22.10.06 28,450 450 2,047 0 0 0.00% 0
22.10.05 28,000 300 1,492 0 0 0.00% 0
22.10.04 28,300 1,050 1,189 0 0 0.00% 0
22.09.30 27,250 200 1,649 0 0 0.00% 0
22.09.29 27,450 50 1,703 0 0 0.00% 0
22.09.28 27,400 600 1,815 0 0 0.00% 0
22.09.27 28,000 500 5,297 0 0 0.00% 0
22.09.26 28,500 1,550 3,063 0 0 0.00% 0
22.09.23 30,050 300 1,647 0 0 0.00% 0
22.09.22 30,350 350 1,019 0 0 0.00% 0
22.09.21 30,700 0 974 0 0 0.00% 0
22.09.20 30,700 50 1,732 0 0 0.00% 0
22.09.19 30,750 50 4,178 0 0 0.00% 0
22.09.16 30,700 0 1,242 0 0 0.00% 0
22.09.15 30,700 200 952 0 0 0.00% 0
22.09.14 30,500 300 1,352 0 0 0.00% 0
22.09.13 30,800 200 657 0 0 0.00% 0
22.09.08 30,600 0 1,388 0 0 0.00% 0
22.09.07 30,600 50 2,199 0 0 0.00% 0
22.09.06 30,650 50 1,613 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.25 03:15 더보기 >