SK

(034730)    I    코스피 금융업 다이아몬드클럽 11.21 15:32
140,400 전일 139,700 고가 142,300 상한가 182,500 거래량
(주) 		85,201
700 0.50% 시가 139,500 저가 138,300 하한가 98,300 거래대금
(백만) 		11,987
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 139,700 700 85,201 -4,647 17,304,944 23.87% 55,197,759
24.11.20 139,900 200 62,860 25,910 17,309,591 23.87% 55,193,112
24.11.19 138,600 1,300 140,824 51,359 17,283,681 23.84% 55,219,022
24.11.18 135,200 3,400 135,904 -34,897 17,232,322 23.77% 55,270,381
24.11.15 138,400 3,200 111,390 -12,708 17,267,219 23.82% 55,235,484
24.11.14 139,200 200 81,235 -6,269 17,279,927 23.83% 55,222,776
24.11.13 143,300 4,100 116,440 5,367 17,286,196 23.84% 55,216,507
24.11.12 146,200 2,900 118,836 10,020 17,280,829 23.83% 55,221,874
24.11.11 150,900 4,700 128,213 29,491 17,270,809 23.82% 55,231,894
24.11.08 146,100 4,800 124,159 -12,407 17,241,318 23.78% 55,261,385
24.11.07 149,000 2,900 104,682 17,253,725 17,253,725 23.80% 55,248,978
24.11.06 152,100 3,100 77,714 0 0 0.00% 0
24.11.05 150,100 2,000 96,606 0 0 0.00% 0
24.11.04 149,000 1,100 83,520 0 0 0.00% 0
24.11.01 148,200 800 65,757 0 0 0.00% 0
24.10.31 149,400 1,200 85,361 0 0 0.00% 0
24.10.30 151,600 2,200 100,871 0 0 0.00% 0
24.10.29 150,300 1,300 146,848 0 0 0.00% 0
24.10.28 148,600 1,700 91,869 0 0 0.00% 0
24.10.25 145,500 3,100 110,681 0 0 0.00% 0
24.10.24 147,000 1,500 74,472 0 0 0.00% 0
24.10.23 146,200 800 70,251 0 0 0.00% 0
24.10.22 146,500 300 72,531 0 0 0.00% 0
24.10.21 148,100 1,600 82,584 0 0 0.00% 0
24.10.18 147,000 1,100 85,721 0 0 0.00% 0
24.10.17 148,800 1,800 80,891 0 0 0.00% 0
24.10.16 152,400 3,600 163,713 0 0 0.00% 0
24.10.15 153,100 700 119,150 0 0 0.00% 0
24.10.14 151,500 1,600 103,550 0 0 0.00% 0
24.10.11 152,300 800 102,208 0 0 0.00% 0
24.10.10 150,600 1,700 145,965 0 0 0.00% 0
24.10.08 153,300 2,700 78,163 0 0 0.00% 0
24.10.07 151,100 2,200 100,587 0 0 0.00% 0
24.10.04 150,900 200 123,557 0 0 0.00% 0
24.10.02 153,200 2,300 128,620 0 0 0.00% 0
24.09.30 155,000 1,800 95,827 0 0 0.00% 0
24.09.27 156,300 1,300 75,453 0 0 0.00% 0
24.09.26 151,500 4,800 132,630 0 0 0.00% 0
24.09.25 155,800 4,300 184,923 0 0 0.00% 0
24.09.24 154,300 1,500 147,580 0 0 0.00% 0
24.09.23 154,000 300 131,657 0 0 0.00% 0
24.09.20 149,600 4,400 507,186 0 0 0.00% 0
24.09.19 147,900 1,700 165,814 0 0 0.00% 0
24.09.13 144,300 3,600 132,456 0 0 0.00% 0
24.09.12 144,000 300 188,688 0 0 0.00% 0
24.09.11 141,300 2,700 141,054 0 0 0.00% 0
24.09.10 137,600 3,700 155,561 0 0 0.00% 0
24.09.09 140,900 3,300 174,812 0 0 0.00% 0
24.09.06 142,300 1,400 92,251 0 0 0.00% 0
24.09.05 141,000 1,300 79,704 0 0 0.00% 0
24.09.04 147,400 6,400 163,559 0 0 0.00% 0
24.09.03 143,000 4,400 216,849 0 0 0.00% 0
24.09.02 143,200 200 75,616 0 0 0.00% 0
24.08.30 144,400 1,200 197,535 0 0 0.00% 0
24.08.29 142,600 1,800 99,883 0 0 0.00% 0
24.08.28 146,200 3,600 87,829 0 0 0.00% 0
24.08.27 144,000 2,200 118,250 0 0 0.00% 0
24.08.26 141,800 2,200 109,892 0 0 0.00% 0
24.08.23 142,000 200 72,038 0 0 0.00% 0
24.08.22 140,000 2,000 100,603 0 0 0.00% 0
24.08.21 138,800 1,200 71,590 0 0 0.00% 0
24.08.20 138,300 500 103,811 0 0 0.00% 0
24.08.19 138,500 200 59,784 0 0 0.00% 0
24.08.16 138,200 300 74,468 0 0 0.00% 0
24.08.14 138,300 100 77,084 0 0 0.00% 0
24.08.13 137,700 600 92,142 0 0 0.00% 0
24.08.12 136,700 1,000 95,626 0 0 0.00% 0
24.08.09 136,700 0 96,183 0 0 0.00% 0
24.08.08 134,900 1,800 215,153 0 0 0.00% 0
24.08.07 137,600 2,700 194,926 0 0 0.00% 0
24.08.06 131,300 6,300 238,068 0 0 0.00% 0
24.08.05 144,900 13,600 343,091 0 0 0.00% 0
24.08.02 150,000 5,100 164,285 0 0 0.00% 0
24.08.01 149,900 100 119,823 0 0 0.00% 0
24.07.31 146,700 3,200 98,694 0 0 0.00% 0
24.07.30 147,600 900 103,689 0 0 0.00% 0
24.07.29 149,400 1,800 124,081 0 0 0.00% 0
24.07.26 144,700 4,700 146,675 0 0 0.00% 0
24.07.25 143,800 900 129,512 0 0 0.00% 0
24.07.24 145,900 2,100 204,135 0 0 0.00% 0
24.07.23 146,300 400 196,795 0 0 0.00% 0
24.07.22 150,000 3,700 174,829 0 0 0.00% 0
24.07.19 149,500 500 162,083 0 0 0.00% 0
24.07.18 155,900 6,400 507,826 0 0 0.00% 0
24.07.17 157,200 1,300 264,054 0 0 0.00% 0
24.07.16 154,500 2,700 294,046 0 0 0.00% 0
24.07.15 155,100 600 108,797 0 0 0.00% 0
24.07.12 154,000 1,100 96,790 0 0 0.00% 0
24.07.11 153,500 500 172,916 0 0 0.00% 0
24.07.10 157,500 4,000 158,846 0 0 0.00% 0
24.07.09 155,300 2,200 160,943 0 0 0.00% 0
24.07.08 155,000 300 113,305 0 0 0.00% 0
24.07.05 154,400 600 220,318 0 0 0.00% 0
24.07.04 153,200 1,200 143,572 0 0 0.00% 0
24.07.03 152,900 300 108,412 0 0 0.00% 0
24.07.02 156,800 3,900 140,103 0 0 0.00% 0
24.07.01 158,300 1,500 131,129 0 0 0.00% 0
24.06.28 152,100 6,200 298,722 0 0 0.00% 0
24.06.27 155,200 3,100 209,391 0 0 0.00% 0
24.06.26 155,100 100 152,676 0 0 0.00% 0
24.06.25 158,000 2,900 230,451 0 0 0.00% 0
24.06.24 160,500 2,500 201,113 0 0 0.00% 0
24.06.21 160,500 0 430,725 0 0 0.00% 0
24.06.20 167,100 6,600 903,267 0 0 0.00% 0
24.06.19 169,000 1,900 314,966 0 0 0.00% 0
24.06.18 176,900 7,900 586,522 0 0 0.00% 0
24.06.17 177,300 400 450,713 0 0 0.00% 0
24.06.14 183,300 6,000 435,482 0 0 0.00% 0
24.06.13 188,300 5,000 533,673 0 0 0.00% 0
24.06.12 181,400 6,900 660,777 0 0 0.00% 0
24.06.11 188,600 7,200 807,227 0 0 0.00% 0
24.06.10 182,000 6,600 1,606,522 0 0 0.00% 0
24.06.07 164,000 18,000 1,820,967 0 0 0.00% 0
24.06.05 166,100 2,100 528,051 0 0 0.00% 0
24.06.04 178,800 12,700 1,038,367 0 0 0.00% 0
24.06.03 176,200 2,600 2,891,067 0 0 0.00% 0
24.05.31 158,100 18,100 3,559,197 0 0 0.00% 0
24.05.30 144,700 13,400 1,178,834 0 0 0.00% 0
24.05.29 149,000 4,300 272,682 0 0 0.00% 0
24.05.28 150,300 1,300 121,450 0 0 0.00% 0
24.05.27 148,800 1,500 89,199 0 0 0.00% 0
24.05.24 150,100 1,300 125,858 0 0 0.00% 0
24.05.23 151,500 1,400 153,984 0 0 0.00% 0
24.05.22 151,400 100 114,850 0 0 0.00% 0
24.05.21 156,300 4,900 199,476 0 0 0.00% 0
24.05.20 156,900 600 120,791 0 0 0.00% 0
24.05.17 163,400 6,500 256,156 0 0 0.00% 0
24.05.16 162,800 600 130,622 0 0 0.00% 0
24.05.14 161,800 1,000 77,552 0 0 0.00% 0
24.05.13 163,500 1,700 73,513 0 0 0.00% 0
24.05.10 160,000 3,500 80,524 0 0 0.00% 0
24.05.09 164,800 4,800 149,738 0 0 0.00% 0
24.05.08 164,900 100 72,471 0 0 0.00% 0
24.05.07 160,500 4,400 122,436 0 0 0.00% 0
24.05.03 162,000 1,500 92,878 0 0 0.00% 0
24.05.02 166,000 4,000 107,198 0 0 0.00% 0
24.04.30 168,900 2,900 110,945 0 0 0.00% 0
24.04.29 163,400 5,500 112,401 0 0 0.00% 0
24.04.26 161,300 2,100 55,845 0 0 0.00% 0
24.04.25 162,000 700 99,155 0 0 0.00% 0
24.04.24 160,700 1,300 96,777 0 0 0.00% 0
24.04.23 162,100 1,400 82,575 0 0 0.00% 0
24.04.22 155,500 6,600 150,228 0 0 0.00% 0
24.04.19 156,800 1,300 118,261 0 0 0.00% 0
24.04.18 157,000 200 112,485 0 0 0.00% 0
24.04.17 160,000 3,000 131,331 0 0 0.00% 0
24.04.16 164,900 4,900 118,237 0 0 0.00% 0
24.04.15 161,400 3,500 99,604 0 0 0.00% 0
24.04.12 162,600 1,200 124,094 0 0 0.00% 0
24.04.11 166,700 4,100 238,952 0 0 0.00% 0
24.04.09 171,700 5,000 150,297 0 0 0.00% 0
24.04.08 175,700 4,000 132,156 0 0 0.00% 0
24.04.05 179,200 3,500 80,714 0 0 0.00% 0
24.04.04 175,500 3,700 133,680 0 0 0.00% 0
24.04.03 178,000 2,500 121,113 0 0 0.00% 0
24.04.02 177,000 1,000 107,794 0 0 0.00% 0
24.04.01 178,600 1,600 184,133 0 0 0.00% 0
24.03.29 182,600 4,000 157,157 0 0 0.00% 0
24.03.28 185,200 2,600 116,448 0 0 0.00% 0
24.03.27 188,400 3,200 92,178 0 0 0.00% 0
24.03.26 187,900 500 94,755 0 0 0.00% 0
24.03.25 191,200 3,300 83,587 0 0 0.00% 0
24.03.22 191,000 200 138,178 0 0 0.00% 0
24.03.21 183,000 8,000 195,714 0 0 0.00% 0
24.03.20 182,700 300 92,281 0 0 0.00% 0
24.03.19 184,200 1,500 98,134 0 0 0.00% 0
24.03.18 187,300 3,100 101,970 0 0 0.00% 0
24.03.15 188,900 1,600 202,752 0 0 0.00% 0
24.03.14 179,200 9,700 312,720 0 0 0.00% 0
24.03.13 180,400 1,200 184,638 0 0 0.00% 0
24.03.12 184,400 4,000 252,832 0 0 0.00% 0
24.03.11 189,700 5,300 124,104 0 0 0.00% 0
24.03.08 191,900 2,200 116,343 0 0 0.00% 0
24.03.07 189,400 2,500 162,407 0 0 0.00% 0
24.03.06 193,000 3,600 170,940 0 0 0.00% 0
24.03.05 193,200 200 204,123 0 0 0.00% 0
24.03.04 191,800 1,400 161,267 0 0 0.00% 0
24.02.29 193,600 1,800 371,976 0 0 0.00% 0
24.02.28 185,500 8,100 204,766 0 0 0.00% 0
24.02.27 190,200 4,700 252,508 0 0 0.00% 0
24.02.26 204,000 13,800 434,327 0 0 0.00% 0
24.02.23 204,500 500 260,034 0 0 0.00% 0
24.02.22 200,500 4,000 145,122 0 0 0.00% 0
24.02.21 199,000 1,500 190,964 0 0 0.00% 0
24.02.20 207,500 8,500 245,861 0 0 0.00% 0
24.02.19 194,000 13,500 485,846 0 0 0.00% 0
24.02.16 186,700 7,300 189,128 0 0 0.00% 0
24.02.15 188,700 2,000 160,559 0 0 0.00% 0
24.02.14 195,500 6,800 220,120 0 0 0.00% 0
24.02.13 196,000 500 189,207 0 0 0.00% 0
24.02.08 197,700 1,700 275,205 0 0 0.00% 0
24.02.07 192,500 5,200 276,271 0 0 0.00% 0
24.02.06 193,200 700 217,039 0 0 0.00% 0
24.02.05 196,800 3,600 339,720 0 0 0.00% 0
24.02.02 197,000 200 567,662 0 0 0.00% 0
24.02.01 183,500 13,500 981,264 0 0 0.00% 0
24.01.31 174,600 8,900 413,819 0 0 0.00% 0
24.01.30 176,100 1,500 315,344 0 0 0.00% 0
24.01.29 160,200 15,900 547,200 0 0 0.00% 0
24.01.26 160,800 600 65,146 0 0 0.00% 0
24.01.25 158,000 2,800 64,291 0 0 0.00% 0
24.01.24 158,900 900 65,725 0 0 0.00% 0
24.01.23 156,500 2,400 60,160 0 0 0.00% 0
24.01.22 153,800 2,700 67,802 0 0 0.00% 0
24.01.19 151,200 2,600 97,179 0 0 0.00% 0
24.01.18 153,000 1,800 119,315 0 0 0.00% 0
24.01.17 158,200 5,200 139,656 0 0 0.00% 0
24.01.16 161,500 3,300 96,877 0 0 0.00% 0
24.01.15 163,400 1,900 81,620 0 0 0.00% 0
24.01.12 163,800 400 64,935 0 0 0.00% 0
24.01.11 164,400 600 92,480 0 0 0.00% 0
24.01.10 168,900 4,500 112,051 0 0 0.00% 0
24.01.09 166,500 2,400 87,194 0 0 0.00% 0
24.01.08 170,400 3,900 93,596 0 0 0.00% 0
24.01.05 171,500 1,100 112,730 0 0 0.00% 0
24.01.04 176,800 5,300 204,265 0 0 0.00% 0
24.01.03 180,500 3,700 104,640 0 0 0.00% 0
24.01.02 178,000 2,500 119,140 0 0 0.00% 0
23.12.28 176,200 1,800 100,304 0 0 0.00% 0
23.12.27 175,000 1,200 93,523 0 0 0.00% 0
23.12.26 173,500 1,500 101,555 0 0 0.00% 0
23.12.22 175,300 1,800 99,388 0 0 0.00% 0
23.12.21 177,200 1,900 90,198 0 0 0.00% 0
23.12.20 175,700 1,500 111,278 0 0 0.00% 0
23.12.19 174,500 1,200 89,678 0 0 0.00% 0
23.12.18 177,600 3,100 98,453 0 0 0.00% 0
23.12.15 174,000 3,600 208,235 0 0 0.00% 0
23.12.14 172,000 2,000 211,867 0 0 0.00% 0
23.12.13 171,500 500 108,653 0 0 0.00% 0
23.12.12 170,800 700 116,652 0 0 0.00% 0
23.12.11 170,800 0 75,686 0 0 0.00% 0
23.12.08 169,700 1,100 102,845 0 0 0.00% 0
23.12.07 168,900 800 101,759 0 0 0.00% 0
23.12.06 168,500 400 118,666 0 0 0.00% 0
23.12.05 167,300 1,200 131,271 0 0 0.00% 0
23.12.04 165,200 2,100 122,395 0 0 0.00% 0
23.12.01 163,600 1,600 122,927 0 0 0.00% 0
23.11.30 164,700 1,100 252,687 0 0 0.00% 0
23.11.29 166,600 1,900 126,017 0 0 0.00% 0
23.11.28 161,800 4,800 208,630 0 0 0.00% 0
23.11.27 160,700 1,100 94,350 0 0 0.00% 0
23.11.24 163,300 2,600 111,846 0 0 0.00% 0
23.11.23 163,500 200 85,076 0 0 0.00% 0
23.11.22 164,000 500 107,059 0 0 0.00% 0
23.11.21 163,700 300 99,012 0 0 0.00% 0
23.11.20 163,000 700 80,545 0 0 0.00% 0
23.11.17 164,600 1,600 90,037 0 0 0.00% 0
23.11.16 163,800 700 82,154 0 0 0.00% 0
23.11.15 158,600 5,200 177,392 0 0 0.00% 0
23.11.14 155,600 3,000 124,580 0 0 0.00% 0
23.11.13 159,600 4,000 118,611 0 0 0.00% 0
23.11.10 159,600 0 82,117 0 0 0.00% 0
23.11.09 159,900 300 163,962 0 0 0.00% 0
23.11.08 159,900 0 125,363 0 0 0.00% 0
23.11.07 160,800 900 193,203 0 0 0.00% 0
23.11.06 155,500 5,300 222,503 0 0 0.00% 0
23.11.03 148,900 6,600 207,736 0 0 0.00% 0
23.11.02 144,900 4,000 150,060 0 0 0.00% 0
23.11.01 142,000 2,900 157,835 0 0 0.00% 0
23.10.31 143,400 1,400 90,786 0 0 0.00% 0
23.10.30 139,500 3,900 76,611 0 0 0.00% 0
23.10.27 140,800 1,300 98,123 0 0 0.00% 0
23.10.26 143,000 2,200 133,132 0 0 0.00% 0
23.10.25 141,700 1,300 79,899 0 0 0.00% 0
23.10.24 141,600 100 97,134 0 0 0.00% 0
23.10.23 145,200 3,600 157,073 0 0 0.00% 0
23.10.20 149,300 4,100 205,980 0 0 0.00% 0
23.10.19 149,900 600 117,478 0 0 0.00% 0
23.10.18 152,000 2,100 84,433 0 0 0.00% 0
23.10.17 151,800 200 97,496 0 0 0.00% 0
23.10.16 153,500 1,700 130,818 0 0 0.00% 0
23.10.13 159,100 5,600 266,054 0 0 0.00% 0
23.10.12 147,300 11,800 785,788 0 0 0.00% 0
23.10.11 137,800 9,500 190,251 0 0 0.00% 0
23.10.10 134,900 2,900 140,505 0 0 0.00% 0
23.10.06 136,000 1,100 134,276 0 0 0.00% 0
23.10.05 138,800 2,800 213,399 0 0 0.00% 0
23.10.04 146,200 7,400 267,418 0 0 0.00% 0
23.09.27 146,200 0 89,482 0 0 0.00% 0
23.09.26 149,500 3,300 84,849 0 0 0.00% 0
23.09.25 149,300 200 59,260 0 0 0.00% 0
23.09.22 149,900 600 92,721 0 0 0.00% 0
23.09.21 152,600 2,700 94,162 0 0 0.00% 0
23.09.20 151,000 1,600 122,713 0 0 0.00% 0
23.09.19 150,300 700 73,087 0 0 0.00% 0
23.09.18 151,900 1,600 101,952 0 0 0.00% 0
23.09.15 147,800 4,100 227,968 0 0 0.00% 0
23.09.14 146,600 1,200 138,063 0 0 0.00% 0
23.09.13 146,100 500 90,720 0 0 0.00% 0
23.09.12 147,300 1,200 89,897 0 0 0.00% 0
23.09.11 146,900 400 68,559 0 0 0.00% 0
23.09.08 146,000 900 107,243 0 0 0.00% 0
23.09.07 148,300 2,300 92,191 0 0 0.00% 0
23.09.06 149,300 1,000 63,532 0 0 0.00% 0
23.09.05 150,700 1,400 66,687 0 0 0.00% 0
23.09.04 149,300 1,400 64,343 0 0 0.00% 0
23.09.01 144,500 4,800 238,634 0 0 0.00% 0
23.08.31 145,800 1,300 244,177 0 0 0.00% 0
23.08.30 144,600 1,200 66,352 0 0 0.00% 0
23.08.29 144,500 100 56,563 0 0 0.00% 0
23.08.28 142,500 2,000 68,059 0 0 0.00% 0
23.08.25 143,200 700 83,418 0 0 0.00% 0
23.08.24 141,900 1,300 65,016 0 0 0.00% 0
23.08.23 142,000 100 86,912 0 0 0.00% 0
23.08.22 140,100 1,900 113,750 0 0 0.00% 0
23.08.21 138,800 1,300 101,447 0 0 0.00% 0
23.08.18 141,500 2,700 186,725 0 0 0.00% 0
23.08.17 143,500 2,000 170,241 0 0 0.00% 0
23.08.16 148,500 5,000 189,394 0 0 0.00% 0
23.08.14 151,100 2,600 126,002 0 0 0.00% 0
23.08.11 151,200 100 95,582 0 0 0.00% 0
23.08.10 152,000 800 231,243 0 0 0.00% 0
23.08.09 153,100 1,100 83,890 0 0 0.00% 0
23.08.08 154,200 1,100 96,220 0 0 0.00% 0
23.08.07 155,500 1,300 83,940 0 0 0.00% 0
23.08.04 155,500 0 76,560 0 0 0.00% 0
23.08.03 155,200 300 109,134 0 0 0.00% 0
23.08.02 157,600 2,400 124,268 0 0 0.00% 0
23.08.01 152,800 4,800 222,335 0 0 0.00% 0
23.07.31 150,700 2,100 251,579 0 0 0.00% 0
23.07.28 148,400 2,300 125,481 0 0 0.00% 0
23.07.27 146,200 2,200 225,387 0 0 0.00% 0
23.07.26 148,300 1,800 169,434 0 0 0.00% 0
23.07.25 148,200 100 173,111 0 0 0.00% 0
23.07.24 148,200 0 174,367 0 0 0.00% 0
23.07.21 147,800 400 134,785 0 0 0.00% 0
23.07.20 147,000 800 117,907 0 0 0.00% 0
23.07.19 147,600 600 154,667 0 0 0.00% 0
23.07.18 148,100 500 105,625 0 0 0.00% 0
23.07.17 149,400 1,300 102,669 0 0 0.00% 0
23.07.14 147,500 1,900 137,738 0 0 0.00% 0
23.07.13 148,100 600 258,511 0 0 0.00% 0
23.07.12 145,100 3,000 136,747 0 0 0.00% 0
23.07.11 143,100 2,000 122,770 0 0 0.00% 0
23.07.10 140,200 2,900 129,462 0 0 0.00% 0
23.07.07 143,500 3,300 244,281 0 0 0.00% 0
23.07.06 147,200 3,700 234,842 0 0 0.00% 0
23.07.05 147,700 500 153,701 0 0 0.00% 0
23.07.04 149,700 2,000 149,030 0 0 0.00% 0
23.07.03 148,700 1,000 126,808 0 0 0.00% 0
23.06.30 148,300 400 156,137 0 0 0.00% 0
23.06.29 153,100 4,800 249,963 0 0 0.00% 0
23.06.28 155,100 2,000 179,648 0 0 0.00% 0
23.06.27 151,600 3,500 193,593 0 0 0.00% 0
23.06.26 158,200 6,600 487,192 0 0 0.00% 0
23.06.23 161,000 2,800 196,257 0 0 0.00% 0
23.06.22 161,200 200 126,469 0 0 0.00% 0
23.06.21 163,500 2,300 175,560 0 0 0.00% 0
23.06.20 164,600 1,100 142,817 0 0 0.00% 0
23.06.19 166,000 1,400 149,622 0 0 0.00% 0
23.06.16 167,200 1,200 187,585 0 0 0.00% 0
23.06.15 168,600 1,400 142,199 0 0 0.00% 0
23.06.14 170,700 2,100 138,547 0 0 0.00% 0
23.06.13 171,000 300 120,356 0 0 0.00% 0
23.06.12 173,100 2,100 81,134 0 0 0.00% 0
23.06.09 170,700 2,400 120,028 0 0 0.00% 0
23.06.08 174,800 4,100 196,614 0 0 0.00% 0
23.06.07 169,800 5,000 245,092 0 0 0.00% 0
23.06.05 169,600 200 97,917 0 0 0.00% 0
23.06.02 168,100 1,500 94,419 0 0 0.00% 0
23.06.01 167,800 300 146,638 0 0 0.00% 0
23.05.31 172,700 4,900 403,546 0 0 0.00% 0
23.05.30 172,800 100 171,417 0 0 0.00% 0
23.05.26 169,800 3,000 113,368 0 0 0.00% 0
23.05.25 172,000 2,200 118,659 0 0 0.00% 0
23.05.24 171,900 100 95,555 0 0 0.00% 0
23.05.23 172,600 700 94,716 0 0 0.00% 0
23.05.22 168,400 4,200 221,553 0 0 0.00% 0
23.05.19 167,000 1,400 148,418 0 0 0.00% 0
23.05.18 164,100 2,900 124,383 0 0 0.00% 0
23.05.17 163,100 1,000 99,532 0 0 0.00% 0
23.05.16 165,500 2,400 108,088 0 0 0.00% 0
23.05.15 164,700 800 88,664 0 0 0.00% 0
23.05.12 166,300 1,600 99,110 0 0 0.00% 0
23.05.11 167,000 700 81,476 0 0 0.00% 0
23.05.10 167,700 700 103,069 0 0 0.00% 0
23.05.09 166,900 800 128,533 0 0 0.00% 0
23.05.08 164,100 2,800 126,741 0 0 0.00% 0
23.05.04 163,900 200 74,449 0 0 0.00% 0
23.05.03 165,400 1,500 80,578 0 0 0.00% 0
23.05.02 162,500 2,900 151,038 0 0 0.00% 0
23.04.28 161,900 600 141,618 0 0 0.00% 0
23.04.27 163,400 1,500 150,771 0 0 0.00% 0
23.04.26 163,100 300 105,661 0 0 0.00% 0
23.04.25 165,200 2,100 156,683 0 0 0.00% 0
23.04.24 166,900 1,700 96,701 0 0 0.00% 0
23.04.21 168,200 1,300 92,492 0 0 0.00% 0
23.04.20 170,500 2,800 147,164 0 0 0.00% 0
23.04.19 170,000 500 100,062 0 0 0.00% 0
23.04.18 170,000 0 158,691 0 0 0.00% 0
23.04.17 174,700 4,700 251,719 0 0 0.00% 0
23.04.14 172,700 1,700 116,566 0 0 0.00% 0
23.04.13 176,300 3,600 169,096 0 0 0.00% 0
23.04.12 172,200 4,100 192,192 0 0 0.00% 0
23.04.11 171,300 900 189,545 0 0 0.00% 0
23.04.10 171,100 200 100,011 0 0 0.00% 0
23.04.07 169,000 2,100 103,454 0 0 0.00% 0
23.04.06 173,600 4,600 183,855 0 0 0.00% 0
23.04.05 174,500 900 111,811 0 0 0.00% 0
23.04.04 171,800 2,700 178,698 0 0 0.00% 0
23.04.03 172,500 700 113,610 0 0 0.00% 0
23.03.31 172,800 300 139,108 0 0 0.00% 0
23.03.30 165,700 7,100 328,934 0 0 0.00% 0
23.03.29 166,100 400 140,740 0 0 0.00% 0
23.03.28 164,900 1,200 123,664 0 0 0.00% 0
23.03.27 165,200 300 123,421 0 0 0.00% 0
23.03.24 163,300 1,900 118,210 0 0 0.00% 0
23.03.23 165,300 2,000 194,533 0 0 0.00% 0
23.03.22 167,200 1,900 171,136 0 0 0.00% 0
23.03.21 162,900 4,300 172,301 0 0 0.00% 0
23.03.20 165,000 2,100 127,955 0 0 0.00% 0
23.03.17 162,900 2,100 184,240 0 0 0.00% 0
23.03.16 166,000 3,100 198,911 0 0 0.00% 0
23.03.15 167,600 1,600 220,274 0 0 0.00% 0
23.03.14 172,700 5,100 200,317 0 0 0.00% 0
23.03.13 172,300 400 120,305 0 0 0.00% 0
23.03.10 174,300 2,000 219,101 0 0 0.00% 0
23.03.09 177,900 3,600 257,791 0 0 0.00% 0
23.03.08 181,000 3,100 213,989 0 0 0.00% 0
23.03.07 184,400 3,400 181,542 0 0 0.00% 0
23.03.06 181,800 2,600 128,837 0 0 0.00% 0
23.03.03 182,100 300 125,928 0 0 0.00% 0
23.03.02 178,600 3,500 194,160 0 0 0.00% 0
23.02.28 178,300 300 355,401 0 0 0.00% 0
23.02.27 180,400 2,100 187,264 0 0 0.00% 0
23.02.24 182,500 2,100 188,911 0 0 0.00% 0
23.02.23 184,100 1,600 214,924 0 0 0.00% 0
23.02.22 187,900 3,800 193,299 0 0 0.00% 0
23.02.21 187,900 0 142,840 0 0 0.00% 0
23.02.20 187,100 800 133,939 0 0 0.00% 0
23.02.17 187,800 700 125,431 0 0 0.00% 0
23.02.16 186,300 1,500 183,775 0 0 0.00% 0
23.02.15 198,000 11,700 402,562 0 0 0.00% 0
23.02.14 196,000 2,000 99,571 0 0 0.00% 0
23.02.13 199,000 3,000 126,500 0 0 0.00% 0
23.02.10 198,900 100 94,320 0 0 0.00% 0
23.02.09 200,500 1,600 107,673 0 0 0.00% 0
23.02.08 195,500 5,000 97,290 0 0 0.00% 0
23.02.06 200,500 3,100 103,625 0 0 0.00% 0
23.02.03 198,300 2,200 92,504 0 0 0.00% 0
23.02.02 200,500 2,200 144,129 0 0 0.00% 0
23.02.01 198,100 2,400 120,831 0 0 0.00% 0
23.01.31 199,800 1,700 162,268 0 0 0.00% 0
23.01.30 205,500 5,700 111,644 0 0 0.00% 0
23.01.27 197,900 7,600 211,171 0 0 0.00% 0
23.01.25 194,000 700 90,744 0 0 0.00% 0
23.01.20 194,000 1,000 63,930 0 0 0.00% 0
23.01.19 193,000 1,000 64,432 0 0 0.00% 0
23.01.18 192,000 2,000 68,119 0 0 0.00% 0
23.01.17 194,000 500 93,198 0 0 0.00% 0
23.01.16 194,500 1,500 73,794 0 0 0.00% 0
23.01.13 193,000 2,500 124,206 0 0 0.00% 0
23.01.12 190,500 1,000 122,468 0 0 0.00% 0
23.01.11 189,500 0 83,699 0 0 0.00% 0
23.01.10 189,500 4,000 129,761 0 0 0.00% 0
23.01.09 193,500 7,000 111,557 0 0 0.00% 0
23.01.06 186,500 1,000 99,160 0 0 0.00% 0
23.01.05 187,500 1,000 85,440 0 0 0.00% 0
23.01.04 188,500 4,500 113,141 0 0 0.00% 0
23.01.03 184,000 1,000 190,444 0 0 0.00% 0
23.01.02 185,000 4,000 91,764 0 0 0.00% 0
22.12.29 189,000 7,500 143,674 0 0 0.00% 0
22.12.28 196,500 6,000 121,655 0 0 0.00% 0
22.12.27 202,500 2,000 140,593 0 0 0.00% 0
22.12.26 200,500 2,000 102,637 0 0 0.00% 0
22.12.23 198,500 2,500 87,664 0 0 0.00% 0
22.12.22 201,000 1,500 109,683 0 0 0.00% 0
22.12.21 199,500 1,000 103,143 0 0 0.00% 0
22.12.20 200,500 2,500 91,778 0 0 0.00% 0
22.12.19 203,000 500 67,810 0 0 0.00% 0
22.12.16 203,500 500 110,334 0 0 0.00% 0
22.12.15 203,000 2,500 63,401 0 0 0.00% 0
22.12.14 205,500 3,000 110,800 0 0 0.00% 0
22.12.13 202,500 1,000 89,535 0 0 0.00% 0
22.12.12 201,500 2,000 135,261 0 0 0.00% 0
22.12.09 203,500 500 148,824 0 0 0.00% 0
22.12.08 204,000 0 152,905 0 0 0.00% 0
22.12.07 204,000 5,500 166,394 0 0 0.00% 0
22.12.06 209,500 1,500 119,848 0 0 0.00% 0
22.12.05 211,000 0 104,508 0 0 0.00% 0
22.12.02 211,000 6,500 126,715 0 0 0.00% 0
22.12.01 217,500 1,500 103,206 0 0 0.00% 0
22.11.30 219,000 3,500 228,247 0 0 0.00% 0
22.11.29 215,500 5,000 104,046 0 0 0.00% 0
22.11.28 210,500 500 111,704 0 0 0.00% 0
22.11.25 210,000 2,000 108,787 0 0 0.00% 0
22.11.24 208,000 3,000 79,622 0 0 0.00% 0
22.11.23 205,000 1,000 161,055 0 0 0.00% 0
22.11.22 206,000 2,500 133,532 0 0 0.00% 0
22.11.21 208,500 2,500 144,213 0 0 0.00% 0
22.11.18 211,000 5,500 162,473 0 0 0.00% 0
22.11.17 216,500 3,500 92,498 0 0 0.00% 0
22.11.16 220,000 1,000 162,028 0 0 0.00% 0
22.11.15 219,000 3,000 131,446 0 0 0.00% 0
22.11.14 222,000 5,000 139,616 0 0 0.00% 0
22.11.11 227,000 7,000 158,942 0 0 0.00% 0
22.11.10 220,000 3,500 121,090 0 0 0.00% 0
22.11.09 223,500 500 103,483 0 0 0.00% 0
22.11.08 224,000 2,000 89,136 0 0 0.00% 0
22.11.07 222,000 4,000 81,585 0 0 0.00% 0
22.11.04 218,000 1,500 99,062 0 0 0.00% 0
22.11.03 219,500 1,000 119,522 0 0 0.00% 0
22.11.02 218,500 500 111,937 0 0 0.00% 0
22.11.01 218,000 4,000 136,804 0 0 0.00% 0
22.10.31 214,000 3,500 117,360 0 0 0.00% 0
22.10.28 210,500 0 99,333 0 0 0.00% 0
22.10.27 210,500 5,000 126,162 0 0 0.00% 0
22.10.26 205,500 1,000 72,956 0 0 0.00% 0
22.10.25 206,500 4,500 91,219 0 0 0.00% 0
22.10.24 202,000 0 121,460 0 0 0.00% 0
22.10.21 202,000 5,500 141,047 0 0 0.00% 0
22.10.20 207,500 3,000 148,121 0 0 0.00% 0
22.10.19 204,500 500 75,430 0 0 0.00% 0
22.10.18 205,000 6,500 123,813 0 0 0.00% 0
22.10.17 198,500 7,500 360,879 0 0 0.00% 0
22.10.14 206,000 6,500 124,201 0 0 0.00% 0
22.10.13 199,500 2,500 112,787 0 0 0.00% 0
22.10.12 202,000 2,500 87,433 0 0 0.00% 0
22.10.11 199,500 6,500 130,329 0 0 0.00% 0
22.10.07 206,000 3,500 166,717 0 0 0.00% 0
22.10.06 202,500 2,500 70,450 0 0 0.00% 0
22.10.05 200,000 1,500 113,704 0 0 0.00% 0
22.10.04 201,500 9,500 108,468 0 0 0.00% 0
22.09.30 192,000 3,500 122,060 0 0 0.00% 0
22.09.29 195,500 1,500 115,411 0 0 0.00% 0
22.09.28 194,000 7,000 177,000 0 0 0.00% 0
22.09.27 201,000 3,000 153,354 0 0 0.00% 0
22.09.26 204,000 10,500 156,495 0 0 0.00% 0
22.09.23 214,500 7,500 104,536 0 0 0.00% 0
22.09.22 222,000 1,500 69,275 0 0 0.00% 0
22.09.21 223,500 2,000 61,385 0 0 0.00% 0
22.09.20 225,500 4,000 61,140 0 0 0.00% 0
22.09.19 221,500 3,000 59,915 0 0 0.00% 0
22.09.16 224,500 3,500 107,824 0 0 0.00% 0
22.09.15 228,000 3,500 107,002 0 0 0.00% 0
22.09.14 224,500 5,500 101,556 0 0 0.00% 0
22.09.13 230,000 10,500 154,546 0 0 0.00% 0
22.09.08 219,500 500 103,523 0 0 0.00% 0
22.09.07 219,000 2,000 85,988 0 0 0.00% 0
22.09.06 221,000 4,000 87,816 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.22 08:11 더보기 >