SK텔레콤

(017670)    I    코스피 통신업 다이아몬드클럽 11.08 15:33
56,400 전일 57,700 고가 57,900 상한가 75,000 거래량
(주) 		479,304
1,300 -2.25% 시가 57,800 저가 56,300 하한가 40,400 거래대금
(백만) 		27,257
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 57,700 1,300 479,304 31,827 91,363,735 42.54% 13,883,391
24.11.07 57,500 200 502,982 107,793 91,331,908 42.52% 13,915,218
24.11.06 56,500 1,000 423,877 14,355 91,224,115 42.47% 14,023,011
24.11.05 56,900 400 279,541 136,192 91,209,760 42.46% 14,037,366
24.11.04 57,000 100 391,326 10,005 91,073,568 42.40% 14,173,558
24.11.01 56,700 300 322,405 -80,169 91,063,563 42.40% 14,183,563
24.10.31 56,900 200 588,314 -62,792 91,143,732 42.43% 14,103,394
24.10.30 57,200 300 532,461 11,124 91,206,524 42.46% 14,040,602
24.10.29 57,300 100 298,429 -153,668 91,195,400 42.46% 14,051,726
24.10.28 57,500 200 368,729 91,349,068 91,349,068 42.53% 13,898,058
24.10.25 57,300 200 468,279 0 0 0.00% 0
24.10.24 56,700 600 560,461 0 0 0.00% 0
24.10.23 57,500 800 476,891 0 0 0.00% 0
24.10.22 56,300 1,200 635,743 0 0 0.00% 0
24.10.21 56,200 100 353,170 0 0 0.00% 0
24.10.18 55,200 1,000 615,931 0 0 0.00% 0
24.10.17 56,200 1,000 444,575 0 0 0.00% 0
24.10.16 56,000 200 858,399 0 0 0.00% 0
24.10.15 56,300 300 305,987 0 0 0.00% 0
24.10.14 55,700 600 308,150 0 0 0.00% 0
24.10.11 55,300 400 282,161 0 0 0.00% 0
24.10.10 54,700 600 650,896 0 0 0.00% 0
24.10.08 56,600 1,900 742,403 0 0 0.00% 0
24.10.07 56,700 100 398,024 0 0 0.00% 0
24.10.04 55,600 1,100 473,261 0 0 0.00% 0
24.10.02 55,900 300 613,508 0 0 0.00% 0
24.09.30 56,600 700 602,133 0 0 0.00% 0
24.09.27 58,000 1,400 714,697 0 0 0.00% 0
24.09.26 57,100 900 715,873 0 0 0.00% 0
24.09.25 57,900 800 685,243 0 0 0.00% 0
24.09.24 57,900 0 393,995 0 0 0.00% 0
24.09.23 57,500 400 337,060 0 0 0.00% 0
24.09.20 58,400 900 724,071 0 0 0.00% 0
24.09.19 58,300 100 775,086 0 0 0.00% 0
24.09.13 58,300 0 324,094 0 0 0.00% 0
24.09.12 57,700 600 751,141 0 0 0.00% 0
24.09.11 56,700 1,000 577,520 0 0 0.00% 0
24.09.10 56,500 200 294,160 0 0 0.00% 0
24.09.09 57,800 1,300 715,367 0 0 0.00% 0
24.09.06 57,200 600 1,222,978 0 0 0.00% 0
24.09.05 56,600 600 857,059 0 0 0.00% 0
24.09.04 56,500 100 768,663 0 0 0.00% 0
24.09.03 55,200 1,300 469,405 0 0 0.00% 0
24.09.02 55,200 0 281,940 0 0 0.00% 0
24.08.30 55,200 0 435,372 0 0 0.00% 0
24.08.29 55,800 600 422,590 0 0 0.00% 0
24.08.28 56,100 300 401,091 0 0 0.00% 0
24.08.27 56,000 100 397,198 0 0 0.00% 0
24.08.26 56,100 100 320,347 0 0 0.00% 0
24.08.23 55,300 800 723,875 0 0 0.00% 0
24.08.22 55,200 100 225,464 0 0 0.00% 0
24.08.21 54,900 300 259,334 0 0 0.00% 0
24.08.20 55,100 200 221,796 0 0 0.00% 0
24.08.19 54,500 600 345,428 0 0 0.00% 0
24.08.16 55,000 500 346,727 0 0 0.00% 0
24.08.14 54,700 300 385,194 0 0 0.00% 0
24.08.13 54,300 400 353,175 0 0 0.00% 0
24.08.12 54,900 600 373,679 0 0 0.00% 0
24.08.09 54,400 500 495,448 0 0 0.00% 0
24.08.08 54,800 400 782,381 0 0 0.00% 0
24.08.07 51,800 3,000 1,328,709 0 0 0.00% 0
24.08.06 51,900 100 870,237 0 0 0.00% 0
24.08.05 54,200 2,300 1,147,313 0 0 0.00% 0
24.08.02 53,700 500 808,933 0 0 0.00% 0
24.08.01 54,100 400 264,676 0 0 0.00% 0
24.07.31 54,600 500 664,599 0 0 0.00% 0
24.07.30 54,200 400 414,460 0 0 0.00% 0
24.07.29 54,200 0 289,129 0 0 0.00% 0
24.07.26 54,100 100 426,094 0 0 0.00% 0
24.07.25 53,500 600 1,016,256 0 0 0.00% 0
24.07.24 53,400 100 297,055 0 0 0.00% 0
24.07.23 53,800 400 257,523 0 0 0.00% 0
24.07.22 53,900 100 418,372 0 0 0.00% 0
24.07.19 53,900 0 435,535 0 0 0.00% 0
24.07.18 52,900 1,000 1,051,166 0 0 0.00% 0
24.07.17 52,800 100 646,061 0 0 0.00% 0
24.07.16 52,300 500 665,509 0 0 0.00% 0
24.07.15 52,300 0 286,121 0 0 0.00% 0
24.07.12 52,300 0 470,897 0 0 0.00% 0
24.07.11 51,200 1,100 821,256 0 0 0.00% 0
24.07.10 51,300 100 305,529 0 0 0.00% 0
24.07.09 51,400 100 252,101 0 0 0.00% 0
24.07.08 51,600 200 213,458 0 0 0.00% 0
24.07.05 51,500 100 332,770 0 0 0.00% 0
24.07.04 51,200 300 300,416 0 0 0.00% 0
24.07.03 51,700 500 352,431 0 0 0.00% 0
24.07.02 51,500 200 361,715 0 0 0.00% 0
24.07.01 51,500 0 320,207 0 0 0.00% 0
24.06.28 51,400 100 470,752 0 0 0.00% 0
24.06.27 52,000 600 505,788 0 0 0.00% 0
24.06.26 52,300 300 485,822 0 0 0.00% 0
24.06.25 52,400 100 361,225 0 0 0.00% 0
24.06.24 52,200 200 367,649 0 0 0.00% 0
24.06.21 51,200 1,000 722,005 0 0 0.00% 0
24.06.20 51,200 0 340,080 0 0 0.00% 0
24.06.19 51,500 300 406,060 0 0 0.00% 0
24.06.18 51,000 500 620,858 0 0 0.00% 0
24.06.17 50,900 100 452,060 0 0 0.00% 0
24.06.14 51,100 200 625,853 0 0 0.00% 0
24.06.13 51,300 200 682,499 0 0 0.00% 0
24.06.12 51,100 200 358,187 0 0 0.00% 0
24.06.11 51,400 300 554,127 0 0 0.00% 0
24.06.10 51,900 500 388,600 0 0 0.00% 0
24.06.07 51,500 400 454,127 0 0 0.00% 0
24.06.05 51,100 400 455,060 0 0 0.00% 0
24.06.04 51,500 400 511,640 0 0 0.00% 0
24.06.03 51,000 500 443,023 0 0 0.00% 0
24.05.31 51,700 700 1,061,190 0 0 0.00% 0
24.05.30 51,800 100 416,363 0 0 0.00% 0
24.05.29 51,600 200 359,422 0 0 0.00% 0
24.05.28 52,000 400 295,345 0 0 0.00% 0
24.05.27 51,800 200 284,258 0 0 0.00% 0
24.05.24 51,900 100 292,629 0 0 0.00% 0
24.05.23 52,200 300 217,176 0 0 0.00% 0
24.05.22 51,900 300 289,625 0 0 0.00% 0
24.05.21 52,000 100 299,260 0 0 0.00% 0
24.05.20 51,800 200 339,275 0 0 0.00% 0
24.05.17 52,000 200 299,385 0 0 0.00% 0
24.05.16 52,800 800 709,445 0 0 0.00% 0
24.05.14 52,600 200 198,018 0 0 0.00% 0
24.05.13 52,400 200 312,273 0 0 0.00% 0
24.05.10 51,800 600 442,373 0 0 0.00% 0
24.05.09 51,300 500 573,132 0 0 0.00% 0
24.05.08 51,300 0 301,482 0 0 0.00% 0
24.05.07 50,800 500 469,320 0 0 0.00% 0
24.05.03 51,000 200 325,013 0 0 0.00% 0
24.05.02 51,300 300 308,718 0 0 0.00% 0
24.04.30 51,200 100 400,172 0 0 0.00% 0
24.04.29 51,300 100 433,622 0 0 0.00% 0
24.04.26 51,000 300 257,500 0 0 0.00% 0
24.04.25 51,100 100 332,548 0 0 0.00% 0
24.04.24 50,900 200 253,111 0 0 0.00% 0
24.04.23 51,000 100 265,481 0 0 0.00% 0
24.04.22 50,100 900 429,747 0 0 0.00% 0
24.04.19 50,700 600 513,076 0 0 0.00% 0
24.04.18 50,300 400 258,775 0 0 0.00% 0
24.04.17 50,700 400 259,680 0 0 0.00% 0
24.04.16 50,700 0 352,683 0 0 0.00% 0
24.04.15 50,500 200 320,883 0 0 0.00% 0
24.04.12 51,200 700 582,018 0 0 0.00% 0
24.04.11 51,800 600 630,326 0 0 0.00% 0
24.04.09 51,900 100 282,439 0 0 0.00% 0
24.04.08 51,700 200 334,232 0 0 0.00% 0
24.04.05 52,300 600 328,832 0 0 0.00% 0
24.04.04 51,000 1,300 391,712 0 0 0.00% 0
24.04.03 51,500 500 473,499 0 0 0.00% 0
24.04.02 52,200 700 488,087 0 0 0.00% 0
24.04.01 52,500 300 282,359 0 0 0.00% 0
24.03.29 53,300 800 362,982 0 0 0.00% 0
24.03.28 54,100 800 468,970 0 0 0.00% 0
24.03.27 54,100 0 421,209 0 0 0.00% 0
24.03.26 53,300 800 500,897 0 0 0.00% 0
24.03.25 53,200 100 270,598 0 0 0.00% 0
24.03.22 53,200 0 369,924 0 0 0.00% 0
24.03.21 53,000 200 458,933 0 0 0.00% 0
24.03.20 53,200 200 308,651 0 0 0.00% 0
24.03.19 53,200 0 470,433 0 0 0.00% 0
24.03.18 53,100 100 370,500 0 0 0.00% 0
24.03.15 54,000 900 516,596 0 0 0.00% 0
24.03.14 53,100 900 1,170,393 0 0 0.00% 0
24.03.13 52,600 500 477,125 0 0 0.00% 0
24.03.12 52,200 400 427,474 0 0 0.00% 0
24.03.11 52,500 300 293,889 0 0 0.00% 0
24.03.08 52,100 400 551,935 0 0 0.00% 0
24.03.07 52,200 100 416,307 0 0 0.00% 0
24.03.06 52,100 100 409,361 0 0 0.00% 0
24.03.05 52,000 100 380,254 0 0 0.00% 0
24.03.04 52,700 700 514,586 0 0 0.00% 0
24.02.29 52,500 200 676,975 0 0 0.00% 0
24.02.28 52,300 200 313,235 0 0 0.00% 0
24.02.27 52,900 600 351,602 0 0 0.00% 0
24.02.26 52,800 100 376,791 0 0 0.00% 0
24.02.23 52,700 100 413,288 0 0 0.00% 0
24.02.22 53,100 400 496,916 0 0 0.00% 0
24.02.21 53,700 600 628,461 0 0 0.00% 0
24.02.20 52,900 800 788,325 0 0 0.00% 0
24.02.19 52,100 800 647,133 0 0 0.00% 0
24.02.16 51,700 400 437,637 0 0 0.00% 0
24.02.15 51,500 200 297,046 0 0 0.00% 0
24.02.14 51,900 400 459,402 0 0 0.00% 0
24.02.13 50,800 1,100 895,837 0 0 0.00% 0
24.02.08 51,300 500 615,623 0 0 0.00% 0
24.02.07 50,500 800 797,591 0 0 0.00% 0
24.02.06 50,400 100 607,819 0 0 0.00% 0
24.02.05 50,300 100 743,578 0 0 0.00% 0
24.02.02 50,800 500 871,065 0 0 0.00% 0
24.02.01 50,200 600 748,310 0 0 0.00% 0
24.01.31 50,000 200 470,778 0 0 0.00% 0
24.01.30 49,600 400 303,190 0 0 0.00% 0
24.01.29 49,600 0 342,519 0 0 0.00% 0
24.01.26 49,400 200 271,580 0 0 0.00% 0
24.01.25 49,200 200 262,491 0 0 0.00% 0
24.01.24 49,100 100 316,915 0 0 0.00% 0
24.01.23 49,450 350 419,787 0 0 0.00% 0
24.01.22 49,450 0 408,693 0 0 0.00% 0
24.01.19 49,400 50 365,596 0 0 0.00% 0
24.01.18 49,400 0 320,352 0 0 0.00% 0
24.01.17 49,100 300 455,117 0 0 0.00% 0
24.01.16 49,350 250 188,354 0 0 0.00% 0
24.01.15 49,400 50 193,361 0 0 0.00% 0
24.01.12 49,150 250 289,949 0 0 0.00% 0
24.01.11 49,000 150 488,181 0 0 0.00% 0
24.01.10 49,250 250 368,326 0 0 0.00% 0
24.01.09 48,900 350 334,121 0 0 0.00% 0
24.01.08 49,350 450 375,829 0 0 0.00% 0
24.01.05 49,450 100 241,186 0 0 0.00% 0
24.01.04 49,350 100 283,794 0 0 0.00% 0
24.01.03 49,950 600 425,515 0 0 0.00% 0
24.01.02 50,100 150 445,456 0 0 0.00% 0
23.12.28 49,250 850 691,218 0 0 0.00% 0
23.12.27 50,000 750 604,577 0 0 0.00% 0
23.12.26 49,950 50 880,628 0 0 0.00% 0
23.12.22 50,100 150 491,600 0 0 0.00% 0
23.12.21 50,000 100 394,753 0 0 0.00% 0
23.12.20 49,900 100 621,896 0 0 0.00% 0
23.12.19 50,000 100 456,551 0 0 0.00% 0
23.12.18 50,400 400 408,987 0 0 0.00% 0
23.12.15 50,600 200 648,315 0 0 0.00% 0
23.12.14 49,900 700 1,228,648 0 0 0.00% 0
23.12.13 49,950 50 677,546 0 0 0.00% 0
23.12.12 50,000 50 665,993 0 0 0.00% 0
23.12.11 49,900 100 551,583 0 0 0.00% 0
23.12.08 50,200 300 554,743 0 0 0.00% 0
23.12.07 51,100 900 749,253 0 0 0.00% 0
23.12.06 50,300 800 534,697 0 0 0.00% 0
23.12.05 50,600 300 564,337 0 0 0.00% 0
23.12.04 50,600 0 516,772 0 0 0.00% 0
23.12.01 52,200 1,600 845,364 0 0 0.00% 0
23.11.30 51,900 300 5,974,258 0 0 0.00% 0
23.11.29 52,300 400 805,338 0 0 0.00% 0
23.11.28 52,200 100 691,033 0 0 0.00% 0
23.11.27 51,800 400 562,685 0 0 0.00% 0
23.11.24 52,000 200 569,202 0 0 0.00% 0
23.11.23 52,000 0 530,094 0 0 0.00% 0
23.11.22 52,100 100 416,593 0 0 0.00% 0
23.11.21 52,000 100 752,339 0 0 0.00% 0
23.11.20 51,900 100 510,610 0 0 0.00% 0
23.11.17 51,100 800 672,669 0 0 0.00% 0
23.11.16 51,300 300 430,349 0 0 0.00% 0
23.11.15 51,300 0 897,278 0 0 0.00% 0
23.11.14 50,200 1,100 766,653 0 0 0.00% 0
23.11.13 49,900 300 416,545 0 0 0.00% 0
23.11.10 49,650 250 367,160 0 0 0.00% 0
23.11.09 48,400 1,250 534,975 0 0 0.00% 0
23.11.08 49,250 850 768,401 0 0 0.00% 0
23.11.07 49,800 550 395,975 0 0 0.00% 0
23.11.06 49,800 0 935,477 0 0 0.00% 0
23.11.03 49,350 450 338,348 0 0 0.00% 0
23.11.02 49,200 150 434,486 0 0 0.00% 0
23.11.01 49,150 50 391,781 0 0 0.00% 0
23.10.31 49,450 300 526,835 0 0 0.00% 0
23.10.30 49,500 50 294,443 0 0 0.00% 0
23.10.27 49,250 250 291,884 0 0 0.00% 0
23.10.26 49,700 450 511,510 0 0 0.00% 0
23.10.25 49,750 50 262,985 0 0 0.00% 0
23.10.24 49,500 250 347,814 0 0 0.00% 0
23.10.23 49,900 400 360,833 0 0 0.00% 0
23.10.20 50,300 400 447,469 0 0 0.00% 0
23.10.19 50,100 200 409,027 0 0 0.00% 0
23.10.18 50,000 100 430,723 0 0 0.00% 0
23.10.17 49,500 500 436,770 0 0 0.00% 0
23.10.16 49,150 350 589,688 0 0 0.00% 0
23.10.13 49,100 50 409,914 0 0 0.00% 0
23.10.12 48,900 200 700,416 0 0 0.00% 0
23.10.11 49,400 500 597,778 0 0 0.00% 0
23.10.10 48,350 1,050 731,995 0 0 0.00% 0
23.10.06 47,700 650 442,182 0 0 0.00% 0
23.10.05 49,700 2,000 1,525,188 0 0 0.00% 0
23.10.04 52,000 2,300 1,822,364 0 0 0.00% 0
23.09.27 51,500 500 911,221 0 0 0.00% 0
23.09.26 51,000 500 962,604 0 0 0.00% 0
23.09.25 51,100 100 900,671 0 0 0.00% 0
23.09.22 50,700 400 1,290,859 0 0 0.00% 0
23.09.21 50,700 0 1,044,294 0 0 0.00% 0
23.09.20 50,600 100 733,337 0 0 0.00% 0
23.09.19 50,700 100 608,032 0 0 0.00% 0
23.09.18 50,400 300 597,552 0 0 0.00% 0
23.09.15 50,200 200 777,301 0 0 0.00% 0
23.09.14 49,700 500 745,428 0 0 0.00% 0
23.09.13 48,950 750 756,913 0 0 0.00% 0
23.09.12 48,800 150 510,616 0 0 0.00% 0
23.09.11 48,750 50 444,294 0 0 0.00% 0
23.09.08 48,100 650 547,985 0 0 0.00% 0
23.09.07 47,700 400 308,588 0 0 0.00% 0
23.09.06 48,000 300 241,603 0 0 0.00% 0
23.09.05 47,700 300 297,962 0 0 0.00% 0
23.09.04 47,900 200 546,809 0 0 0.00% 0
23.09.01 48,050 150 491,940 0 0 0.00% 0
23.08.31 48,300 250 449,706 0 0 0.00% 0
23.08.30 47,600 700 546,630 0 0 0.00% 0
23.08.29 47,350 250 372,093 0 0 0.00% 0
23.08.28 47,150 200 425,849 0 0 0.00% 0
23.08.25 47,100 50 386,706 0 0 0.00% 0
23.08.24 47,200 100 330,277 0 0 0.00% 0
23.08.23 47,150 50 366,786 0 0 0.00% 0
23.08.22 47,250 100 398,990 0 0 0.00% 0
23.08.21 47,250 0 368,877 0 0 0.00% 0
23.08.18 47,300 50 341,245 0 0 0.00% 0
23.08.17 47,300 0 568,054 0 0 0.00% 0
23.08.16 47,200 100 640,260 0 0 0.00% 0
23.08.14 46,750 450 535,224 0 0 0.00% 0
23.08.11 46,550 200 523,486 0 0 0.00% 0
23.08.10 46,500 50 434,462 0 0 0.00% 0
23.08.09 46,500 0 598,308 0 0 0.00% 0
23.08.08 46,800 300 672,932 0 0 0.00% 0
23.08.07 46,400 400 602,894 0 0 0.00% 0
23.08.04 46,150 250 315,625 0 0 0.00% 0
23.08.03 46,400 250 401,672 0 0 0.00% 0
23.08.02 46,600 200 517,670 0 0 0.00% 0
23.08.01 46,100 500 719,801 0 0 0.00% 0
23.07.31 45,800 300 608,467 0 0 0.00% 0
23.07.28 46,300 500 594,552 0 0 0.00% 0
23.07.27 44,900 1,400 893,162 0 0 0.00% 0
23.07.26 44,800 400 588,593 0 0 0.00% 0
23.07.25 45,350 550 438,978 0 0 0.00% 0
23.07.24 45,500 150 525,282 0 0 0.00% 0
23.07.21 45,150 350 289,485 0 0 0.00% 0
23.07.20 45,000 150 364,346 0 0 0.00% 0
23.07.19 45,400 400 439,045 0 0 0.00% 0
23.07.18 45,550 150 356,189 0 0 0.00% 0
23.07.17 46,050 500 423,965 0 0 0.00% 0
23.07.14 45,900 150 478,422 0 0 0.00% 0
23.07.13 45,900 0 492,991 0 0 0.00% 0
23.07.12 45,250 650 517,578 0 0 0.00% 0
23.07.11 44,300 950 634,227 0 0 0.00% 0
23.07.10 43,550 750 800,982 0 0 0.00% 0
23.07.07 44,200 650 923,801 0 0 0.00% 0
23.07.06 45,050 850 1,484,687 0 0 0.00% 0
23.07.05 45,800 750 780,275 0 0 0.00% 0
23.07.04 46,350 550 626,913 0 0 0.00% 0
23.07.03 46,600 250 544,647 0 0 0.00% 0
23.06.30 46,250 350 614,155 0 0 0.00% 0
23.06.29 47,650 1,400 881,416 0 0 0.00% 0
23.06.28 47,600 50 562,537 0 0 0.00% 0
23.06.27 47,350 250 520,446 0 0 0.00% 0
23.06.26 47,400 50 403,875 0 0 0.00% 0
23.06.23 47,350 50 434,726 0 0 0.00% 0
23.06.22 47,000 350 389,021 0 0 0.00% 0
23.06.21 47,000 0 429,696 0 0 0.00% 0
23.06.20 47,050 50 482,738 0 0 0.00% 0
23.06.19 47,200 150 722,056 0 0 0.00% 0
23.06.16 48,100 900 1,986,563 0 0 0.00% 0
23.06.15 48,500 400 616,921 0 0 0.00% 0
23.06.14 48,850 350 552,913 0 0 0.00% 0
23.06.13 49,150 300 437,624 0 0 0.00% 0
23.06.12 49,150 0 443,122 0 0 0.00% 0
23.06.09 49,500 350 710,961 0 0 0.00% 0
23.06.08 49,600 100 746,825 0 0 0.00% 0
23.06.07 49,450 150 393,158 0 0 0.00% 0
23.06.05 49,050 400 371,319 0 0 0.00% 0
23.06.02 49,250 200 346,524 0 0 0.00% 0
23.06.01 49,700 450 364,008 0 0 0.00% 0
23.05.31 50,000 300 566,819 0 0 0.00% 0
23.05.30 49,600 400 289,148 0 0 0.00% 0
23.05.26 49,600 0 227,135 0 0 0.00% 0
23.05.25 49,900 300 264,514 0 0 0.00% 0
23.05.24 49,900 0 346,156 0 0 0.00% 0
23.05.23 49,550 350 275,363 0 0 0.00% 0
23.05.22 49,900 350 368,881 0 0 0.00% 0
23.05.19 49,800 100 429,865 0 0 0.00% 0
23.05.18 49,200 600 408,007 0 0 0.00% 0
23.05.17 49,600 400 392,020 0 0 0.00% 0
23.05.16 50,400 800 400,813 0 0 0.00% 0
23.05.15 50,300 100 425,209 0 0 0.00% 0
23.05.12 50,500 200 525,388 0 0 0.00% 0
23.05.11 49,750 750 800,493 0 0 0.00% 0
23.05.10 48,600 1,150 771,965 0 0 0.00% 0
23.05.09 48,550 50 480,419 0 0 0.00% 0
23.05.08 48,100 450 390,479 0 0 0.00% 0
23.05.04 47,900 200 347,342 0 0 0.00% 0
23.05.03 48,150 250 175,859 0 0 0.00% 0
23.05.02 47,700 450 389,149 0 0 0.00% 0
23.04.28 47,350 350 448,194 0 0 0.00% 0
23.04.27 47,500 150 349,373 0 0 0.00% 0
23.04.26 47,750 250 387,847 0 0 0.00% 0
23.04.25 47,700 50 645,106 0 0 0.00% 0
23.04.24 48,600 900 405,010 0 0 0.00% 0
23.04.21 48,550 50 323,498 0 0 0.00% 0
23.04.20 48,550 0 249,457 0 0 0.00% 0
23.04.19 48,750 200 271,490 0 0 0.00% 0
23.04.18 48,150 600 420,449 0 0 0.00% 0
23.04.17 48,300 150 298,721 0 0 0.00% 0
23.04.14 48,250 100 438,321 0 0 0.00% 0
23.04.13 47,800 450 481,521 0 0 0.00% 0
23.04.12 47,750 50 361,555 0 0 0.00% 0
23.04.11 47,650 100 440,227 0 0 0.00% 0
23.04.10 47,600 50 525,629 0 0 0.00% 0
23.04.07 47,850 250 268,096 0 0 0.00% 0
23.04.06 47,950 100 470,080 0 0 0.00% 0
23.04.05 47,700 250 438,027 0 0 0.00% 0
23.04.04 47,550 150 323,587 0 0 0.00% 0
23.04.03 48,300 750 513,976 0 0 0.00% 0
23.03.31 47,800 500 656,725 0 0 0.00% 0
23.03.30 48,850 1,050 816,244 0 0 0.00% 0
23.03.29 48,500 350 798,940 0 0 0.00% 0
23.03.28 48,400 100 530,299 0 0 0.00% 0
23.03.27 48,350 50 526,777 0 0 0.00% 0
23.03.24 47,800 550 713,007 0 0 0.00% 0
23.03.23 48,600 800 1,011,488 0 0 0.00% 0
23.03.22 48,800 200 503,111 0 0 0.00% 0
23.03.21 47,650 1,150 1,060,559 0 0 0.00% 0
23.03.20 46,850 800 577,910 0 0 0.00% 0
23.03.17 47,200 350 876,762 0 0 0.00% 0
23.03.16 47,600 400 468,076 0 0 0.00% 0
23.03.15 46,950 650 480,152 0 0 0.00% 0
23.03.14 46,500 450 841,567 0 0 0.00% 0
23.03.13 46,600 100 408,690 0 0 0.00% 0
23.03.10 47,500 900 485,109 0 0 0.00% 0
23.03.09 46,700 800 1,080,099 0 0 0.00% 0
23.03.08 47,450 750 916,539 0 0 0.00% 0
23.03.07 46,250 1,200 1,303,145 0 0 0.00% 0
23.03.06 45,600 650 701,945 0 0 0.00% 0
23.03.03 45,050 550 543,072 0 0 0.00% 0
23.03.02 45,150 100 1,060,129 0 0 0.00% 0
23.02.28 44,950 200 702,400 0 0 0.00% 0
23.02.27 45,100 150 566,318 0 0 0.00% 0
23.02.24 44,900 200 1,042,760 0 0 0.00% 0
23.02.23 45,100 200 844,992 0 0 0.00% 0
23.02.22 45,050 50 822,295 0 0 0.00% 0
23.02.21 44,700 350 623,323 0 0 0.00% 0
23.02.20 44,400 300 971,679 0 0 0.00% 0
23.02.17 44,600 200 1,930,194 0 0 0.00% 0
23.02.16 46,600 2,000 3,782,217 0 0 0.00% 0
23.02.15 47,700 1,100 1,060,537 0 0 0.00% 0
23.02.14 47,700 0 746,310 0 0 0.00% 0
23.02.13 47,000 700 1,379,541 0 0 0.00% 0
23.02.10 46,700 300 1,086,441 0 0 0.00% 0
23.02.09 46,700 0 1,304,347 0 0 0.00% 0
23.02.08 46,700 0 861,773 0 0 0.00% 0
23.02.06 46,350 100 758,918 0 0 0.00% 0
23.02.03 46,300 50 705,227 0 0 0.00% 0
23.02.02 46,150 150 805,675 0 0 0.00% 0
23.02.01 46,600 450 1,281,340 0 0 0.00% 0
23.01.31 47,050 450 670,435 0 0 0.00% 0
23.01.30 47,850 800 758,647 0 0 0.00% 0
23.01.27 46,350 1,500 1,131,289 0 0 0.00% 0
23.01.25 46,900 800 1,155,512 0 0 0.00% 0
23.01.20 46,900 550 505,588 0 0 0.00% 0
23.01.19 47,450 200 437,546 0 0 0.00% 0
23.01.18 47,250 400 668,135 0 0 0.00% 0
23.01.17 46,850 250 644,054 0 0 0.00% 0
23.01.16 46,600 700 915,073 0 0 0.00% 0
23.01.13 45,900 0 939,124 0 0 0.00% 0
23.01.12 45,900 600 1,337,358 0 0 0.00% 0
23.01.11 46,500 400 1,201,973 0 0 0.00% 0
23.01.10 46,900 600 1,071,664 0 0 0.00% 0
23.01.09 47,500 100 834,684 0 0 0.00% 0
23.01.06 47,600 500 415,726 0 0 0.00% 0
23.01.05 47,100 250 877,153 0 0 0.00% 0
23.01.04 47,350 400 351,019 0 0 0.00% 0
23.01.03 46,950 300 503,514 0 0 0.00% 0
23.01.02 47,250 150 424,613 0 0 0.00% 0
22.12.29 47,400 800 407,839 0 0 0.00% 0
22.12.28 48,200 1,100 442,996 0 0 0.00% 0
22.12.27 49,300 50 607,088 0 0 0.00% 0
22.12.26 49,250 250 376,502 0 0 0.00% 0
22.12.23 49,000 250 379,640 0 0 0.00% 0
22.12.22 48,750 150 425,463 0 0 0.00% 0
22.12.21 48,600 100 448,287 0 0 0.00% 0
22.12.20 48,500 250 473,847 0 0 0.00% 0
22.12.19 48,750 50 489,827 0 0 0.00% 0
22.12.16 48,800 500 1,014,486 0 0 0.00% 0
22.12.15 49,300 500 467,911 0 0 0.00% 0
22.12.14 49,800 50 450,420 0 0 0.00% 0
22.12.13 49,850 50 347,723 0 0 0.00% 0
22.12.12 49,900 100 302,592 0 0 0.00% 0
22.12.09 50,000 200 381,360 0 0 0.00% 0
22.12.08 50,200 0 825,828 0 0 0.00% 0
22.12.07 50,200 200 315,144 0 0 0.00% 0
22.12.06 50,400 0 596,249 0 0 0.00% 0
22.12.05 50,400 100 709,060 0 0 0.00% 0
22.12.02 50,300 200 404,398 0 0 0.00% 0
22.12.01 50,500 500 569,478 0 0 0.00% 0
22.11.30 50,000 200 999,918 0 0 0.00% 0
22.11.29 49,800 100 209,709 0 0 0.00% 0
22.11.28 49,900 100 238,106 0 0 0.00% 0
22.11.25 50,000 0 211,314 0 0 0.00% 0
22.11.24 50,000 0 467,563 0 0 0.00% 0
22.11.23 50,000 250 318,044 0 0 0.00% 0
22.11.22 49,750 0 326,276 0 0 0.00% 0
22.11.21 49,750 200 448,831 0 0 0.00% 0
22.11.18 49,550 300 560,271 0 0 0.00% 0
22.11.17 49,850 300 395,794 0 0 0.00% 0
22.11.16 49,550 550 831,583 0 0 0.00% 0
22.11.15 50,100 0 376,413 0 0 0.00% 0
22.11.14 50,100 400 564,041 0 0 0.00% 0
22.11.11 50,500 100 1,059,219 0 0 0.00% 0
22.11.10 50,400 800 530,461 0 0 0.00% 0
22.11.09 51,200 700 640,440 0 0 0.00% 0
22.11.08 50,500 100 561,071 0 0 0.00% 0
22.11.07 50,400 200 528,350 0 0 0.00% 0
22.11.04 50,600 200 251,361 0 0 0.00% 0
22.11.03 50,400 100 382,872 0 0 0.00% 0
22.11.02 50,300 100 396,918 0 0 0.00% 0
22.11.01 50,200 100 358,607 0 0 0.00% 0
22.10.31 50,100 100 346,469 0 0 0.00% 0
22.10.28 50,200 200 347,008 0 0 0.00% 0
22.10.27 50,400 1,200 439,131 0 0 0.00% 0
22.10.26 49,200 350 364,950 0 0 0.00% 0
22.10.25 49,550 100 289,563 0 0 0.00% 0
22.10.24 49,450 150 490,196 0 0 0.00% 0
22.10.21 49,600 50 316,702 0 0 0.00% 0
22.10.20 49,550 450 625,867 0 0 0.00% 0
22.10.19 49,100 1,100 564,009 0 0 0.00% 0
22.10.18 50,200 1,200 460,424 0 0 0.00% 0
22.10.17 49,000 700 269,878 0 0 0.00% 0
22.10.14 49,700 1,150 390,804 0 0 0.00% 0
22.10.13 48,550 200 414,185 0 0 0.00% 0
22.10.12 48,750 50 553,187 0 0 0.00% 0
22.10.11 48,700 1,500 677,393 0 0 0.00% 0
22.10.07 50,200 300 1,002,982 0 0 0.00% 0
22.10.06 50,500 400 549,824 0 0 0.00% 0
22.10.05 50,900 0 639,784 0 0 0.00% 0
22.10.04 50,900 100 981,441 0 0 0.00% 0
22.09.30 50,800 800 852,407 0 0 0.00% 0
22.09.29 50,000 1,300 1,114,294 0 0 0.00% 0
22.09.28 51,300 1,200 868,309 0 0 0.00% 0
22.09.27 52,500 1,000 1,009,684 0 0 0.00% 0
22.09.26 53,500 800 1,606,954 0 0 0.00% 0
22.09.23 52,700 1,300 905,884 0 0 0.00% 0
22.09.22 51,400 300 495,647 0 0 0.00% 0
22.09.21 51,700 100 579,223 0 0 0.00% 0
22.09.20 51,800 400 533,272 0 0 0.00% 0
22.09.19 51,400 1,000 571,658 0 0 0.00% 0
22.09.16 52,400 1,200 1,729,473 0 0 0.00% 0
22.09.15 51,200 200 905,326 0 0 0.00% 0
22.09.14 51,000 800 705,363 0 0 0.00% 0
22.09.13 51,800 100 931,520 0 0 0.00% 0
22.09.08 51,900 100 618,831 0 0 0.00% 0
22.09.07 52,000 700 810,338 0 0 0.00% 0
22.09.06 51,300 800 733,924 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.10 07:51 더보기 >