SK오션플랜트

(100090)    I    코스피 철강및금속 11.08 15:33
12,910 전일 13,080 고가 13,330 상한가 17,000 거래량
(주)
168,416
170 -1.30% 시가 13,220 저가 12,870 하한가 9,160 거래대금
(백만)
2,182
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.07 12,980 100 158,052 47,354 3,005,261 5.08% 56,190,307
24.11.06 13,380 400 244,188 -12,343 2,957,907 5.00% 56,237,661
24.11.05 13,520 140 87,127 37,316 2,970,250 5.02% 56,225,318
24.11.04 13,080 440 197,602 2,165 2,932,934 4.95% 56,262,634
24.11.01 13,410 330 125,025 984 2,930,769 4.95% 56,264,799
24.10.31 13,230 180 165,662 -13,127 2,929,785 4.95% 56,265,783
24.10.30 13,220 10 101,283 16,181 2,942,912 4.97% 56,252,656
24.10.29 12,720 500 158,411 21,185 2,926,731 4.94% 56,268,837
24.10.28 12,470 250 132,710 -6,129 2,905,546 4.91% 56,290,022
24.10.25 12,970 500 204,438 -3,217 2,911,675 4.92% 56,283,893
24.10.24 13,170 200 124,149 2,914,892 2,914,892 4.92% 56,280,676
24.10.23 13,250 80 184,952 0 0 0.00% 0
24.10.22 14,380 1,130 529,202 0 0 0.00% 0
24.10.21 14,280 100 188,179 0 0 0.00% 0
24.10.18 14,620 340 159,116 0 0 0.00% 0
24.10.17 14,850 230 124,676 0 0 0.00% 0
24.10.16 15,010 160 143,252 0 0 0.00% 0
24.10.15 14,630 380 155,832 0 0 0.00% 0
24.10.14 14,260 370 163,503 0 0 0.00% 0
24.10.11 14,550 290 280,056 0 0 0.00% 0
24.10.10 15,630 1,080 417,371 0 0 0.00% 0
24.10.08 14,920 710 380,545 0 0 0.00% 0
24.10.07 14,990 70 172,458 0 0 0.00% 0
24.10.04 15,190 200 109,306 0 0 0.00% 0
24.10.02 14,960 230 164,167 0 0 0.00% 0
24.09.30 15,300 340 111,976 0 0 0.00% 0
24.09.27 15,600 300 145,808 0 0 0.00% 0
24.09.26 15,520 80 157,759 0 0 0.00% 0
24.09.25 16,050 530 199,163 0 0 0.00% 0
24.09.24 15,570 480 463,227 0 0 0.00% 0
24.09.23 15,450 120 147,829 0 0 0.00% 0
24.09.20 15,530 80 272,988 0 0 0.00% 0
24.09.19 14,760 770 550,970 0 0 0.00% 0
24.09.13 14,600 160 144,456 0 0 0.00% 0
24.09.12 14,540 60 163,812 0 0 0.00% 0
24.09.11 13,650 890 242,775 0 0 0.00% 0
24.09.10 13,690 40 61,443 0 0 0.00% 0
24.09.09 13,730 40 119,098 0 0 0.00% 0
24.09.06 14,350 620 153,660 0 0 0.00% 0
24.09.05 14,100 250 191,405 0 0 0.00% 0
24.09.04 14,610 510 209,200 0 0 0.00% 0
24.09.03 14,410 200 224,533 0 0 0.00% 0
24.09.02 14,330 80 136,287 0 0 0.00% 0
24.08.30 14,710 380 161,695 0 0 0.00% 0
24.08.29 14,920 210 123,626 0 0 0.00% 0
24.08.28 14,900 20 206,088 0 0 0.00% 0
24.08.27 15,120 220 465,836 0 0 0.00% 0
24.08.26 14,280 840 824,004 0 0 0.00% 0
24.08.23 14,270 10 124,407 0 0 0.00% 0
24.08.22 14,230 40 386,449 0 0 0.00% 0
24.08.21 14,470 240 149,733 0 0 0.00% 0
24.08.20 14,350 120 250,218 0 0 0.00% 0
24.08.19 14,440 90 327,372 0 0 0.00% 0
24.08.16 14,000 440 687,467 0 0 0.00% 0
24.08.14 13,000 1,000 702,235 0 0 0.00% 0
24.08.13 13,120 120 130,474 0 0 0.00% 0
24.08.12 12,490 630 218,656 0 0 0.00% 0
24.08.09 12,050 440 180,595 0 0 0.00% 0
24.08.08 12,000 50 327,146 0 0 0.00% 0
24.08.07 11,280 720 259,587 0 0 0.00% 0
24.08.06 10,880 400 247,477 0 0 0.00% 0
24.08.05 12,630 1,750 434,440 0 0 0.00% 0
24.08.02 13,050 420 163,216 0 0 0.00% 0
24.08.01 12,700 350 136,622 0 0 0.00% 0
24.07.31 12,780 80 66,185 0 0 0.00% 0
24.07.30 12,970 190 56,636 0 0 0.00% 0
24.07.29 12,690 280 78,531 0 0 0.00% 0
24.07.26 12,930 240 140,446 0 0 0.00% 0
24.07.25 12,880 50 130,652 0 0 0.00% 0
24.07.24 12,740 140 134,488 0 0 0.00% 0
24.07.23 13,260 520 221,013 0 0 0.00% 0
24.07.22 13,550 290 157,835 0 0 0.00% 0
24.07.19 13,330 220 141,658 0 0 0.00% 0
24.07.18 13,620 290 203,941 0 0 0.00% 0
24.07.17 13,590 30 119,609 0 0 0.00% 0
24.07.16 13,690 100 200,399 0 0 0.00% 0
24.07.15 14,020 330 200,437 0 0 0.00% 0
24.07.12 13,990 30 123,982 0 0 0.00% 0
24.07.11 13,970 20 101,758 0 0 0.00% 0
24.07.10 14,100 130 215,873 0 0 0.00% 0
24.07.09 14,050 50 149,881 0 0 0.00% 0
24.07.08 13,830 220 235,861 0 0 0.00% 0
24.07.05 13,910 80 155,605 0 0 0.00% 0
24.07.04 13,520 390 459,880 0 0 0.00% 0
24.07.03 13,630 110 202,721 0 0 0.00% 0
24.07.02 13,710 80 226,148 0 0 0.00% 0
24.07.01 14,060 350 337,825 0 0 0.00% 0
24.06.28 14,210 150 268,281 0 0 0.00% 0
24.06.27 14,400 190 399,238 0 0 0.00% 0
24.06.26 14,350 50 1,945,732 0 0 0.00% 0
24.06.25 14,340 10 741,034 0 0 0.00% 0
24.06.24 14,650 310 1,207,119 0 0 0.00% 0
24.06.21 13,390 1,260 4,314,810 0 0 0.00% 0
24.06.20 13,880 490 435,522 0 0 0.00% 0
24.06.19 13,740 140 125,107 0 0 0.00% 0
24.06.18 14,330 590 413,411 0 0 0.00% 0
24.06.17 14,400 70 201,409 0 0 0.00% 0
24.06.14 14,050 350 414,693 0 0 0.00% 0
24.06.13 14,060 10 298,176 0 0 0.00% 0
24.06.12 14,320 260 337,866 0 0 0.00% 0
24.06.11 14,740 420 334,269 0 0 0.00% 0
24.06.10 14,750 10 302,172 0 0 0.00% 0
24.06.07 15,470 720 839,549 0 0 0.00% 0
24.06.05 14,850 620 3,001,368 0 0 0.00% 0
24.06.04 15,350 500 7,989,358 0 0 0.00% 0
24.06.03 15,110 240 849,520 0 0 0.00% 0
24.05.31 14,260 850 584,235 0 0 0.00% 0
24.05.30 14,190 70 268,571 0 0 0.00% 0
24.05.29 14,810 620 585,529 0 0 0.00% 0
24.05.28 15,800 990 940,901 0 0 0.00% 0
24.05.27 15,340 460 788,650 0 0 0.00% 0
24.05.24 15,720 380 1,013,926 0 0 0.00% 0
24.05.23 13,780 1,940 3,257,706 0 0 0.00% 0
24.05.22 13,600 180 188,233 0 0 0.00% 0
24.05.21 13,660 60 183,154 0 0 0.00% 0
24.05.20 13,650 10 279,856 0 0 0.00% 0
24.05.17 13,940 290 277,400 0 0 0.00% 0
24.05.16 14,020 80 236,996 0 0 0.00% 0
24.05.14 13,390 630 724,150 0 0 0.00% 0
24.05.13 13,390 0 100,138 0 0 0.00% 0
24.05.10 13,510 120 214,768 0 0 0.00% 0
24.05.09 13,620 110 109,346 0 0 0.00% 0
24.05.08 13,660 40 152,326 0 0 0.00% 0
24.05.07 13,370 290 191,037 0 0 0.00% 0
24.05.03 13,240 130 188,678 0 0 0.00% 0
24.05.02 13,110 130 385,303 0 0 0.00% 0
24.04.30 13,580 470 195,818 0 0 0.00% 0
24.04.29 12,630 950 381,844 0 0 0.00% 0
24.04.26 12,810 180 173,026 0 0 0.00% 0
24.04.25 13,050 240 89,860 0 0 0.00% 0
24.04.24 12,930 120 102,784 0 0 0.00% 0
24.04.23 12,970 40 111,839 0 0 0.00% 0
24.04.22 12,670 300 77,654 0 0 0.00% 0
24.04.19 12,930 260 98,103 0 0 0.00% 0
24.04.18 12,540 390 107,232 0 0 0.00% 0
24.04.17 12,950 410 230,268 0 0 0.00% 0
24.04.16 13,530 580 334,450 0 0 0.00% 0
24.04.15 13,660 130 131,535 0 0 0.00% 0
24.04.12 13,850 190 219,929 0 0 0.00% 0
24.04.11 13,750 100 150,629 0 0 0.00% 0
24.04.09 13,600 150 89,885 0 0 0.00% 0
24.04.08 14,020 420 184,718 0 0 0.00% 0
24.04.05 14,090 70 223,014 0 0 0.00% 0
24.04.04 13,910 180 285,189 0 0 0.00% 0
24.04.03 14,120 210 275,895 0 0 0.00% 0
24.04.02 14,170 50 371,405 0 0 0.00% 0
24.04.01 13,150 1,020 1,162,379 0 0 0.00% 0
24.03.29 13,230 80 308,863 0 0 0.00% 0
24.03.28 13,280 50 297,984 0 0 0.00% 0
24.03.27 13,160 120 231,973 0 0 0.00% 0
24.03.26 13,150 10 113,217 0 0 0.00% 0
24.03.25 13,360 210 171,905 0 0 0.00% 0
24.03.22 13,310 50 122,321 0 0 0.00% 0
24.03.21 13,220 90 180,089 0 0 0.00% 0
24.03.20 13,300 80 199,506 0 0 0.00% 0
24.03.19 13,390 90 109,895 0 0 0.00% 0
24.03.18 13,110 280 153,516 0 0 0.00% 0
24.03.15 13,320 210 123,383 0 0 0.00% 0
24.03.14 12,980 340 286,873 0 0 0.00% 0
24.03.13 13,150 170 175,374 0 0 0.00% 0
24.03.12 13,210 60 74,937 0 0 0.00% 0
24.03.11 13,040 170 239,186 0 0 0.00% 0
24.03.08 13,030 10 136,344 0 0 0.00% 0
24.03.07 13,070 40 170,834 0 0 0.00% 0
24.03.06 12,830 240 207,549 0 0 0.00% 0
24.03.05 13,000 170 198,535 0 0 0.00% 0
24.03.04 12,990 10 261,390 0 0 0.00% 0
24.02.29 13,460 470 414,272 0 0 0.00% 0
24.02.28 12,860 600 385,906 0 0 0.00% 0
24.02.27 13,100 240 319,382 0 0 0.00% 0
24.02.26 13,000 100 449,689 0 0 0.00% 0
24.02.23 13,470 470 1,258,619 0 0 0.00% 0
24.02.22 14,540 1,070 1,564,044 0 0 0.00% 0
24.02.21 15,230 690 588,762 0 0 0.00% 0
24.02.20 15,560 330 635,111 0 0 0.00% 0
24.02.19 16,170 610 367,149 0 0 0.00% 0
24.02.16 15,910 260 283,122 0 0 0.00% 0
24.02.15 15,730 180 134,571 0 0 0.00% 0
24.02.14 15,690 40 107,032 0 0 0.00% 0
24.02.13 15,670 20 162,447 0 0 0.00% 0
24.02.08 15,710 40 209,866 0 0 0.00% 0
24.02.07 15,350 360 162,405 0 0 0.00% 0
24.02.06 15,350 0 173,918 0 0 0.00% 0
24.02.05 15,440 90 177,019 0 0 0.00% 0
24.02.02 15,340 100 190,105 0 0 0.00% 0
24.02.01 15,390 50 357,519 0 0 0.00% 0
24.01.31 15,810 420 284,377 0 0 0.00% 0
24.01.30 16,060 250 229,614 0 0 0.00% 0
24.01.29 16,190 130 177,161 0 0 0.00% 0
24.01.26 16,300 110 231,825 0 0 0.00% 0
24.01.25 17,660 1,360 531,258 0 0 0.00% 0
24.01.24 18,150 490 162,207 0 0 0.00% 0
24.01.23 17,560 590 160,046 0 0 0.00% 0
24.01.22 17,570 10 129,807 0 0 0.00% 0
24.01.19 18,200 630 248,670 0 0 0.00% 0
24.01.18 18,530 330 214,091 0 0 0.00% 0
24.01.17 19,000 470 201,650 0 0 0.00% 0
24.01.16 19,100 100 157,699 0 0 0.00% 0
24.01.15 19,650 550 207,452 0 0 0.00% 0
24.01.12 19,620 30 172,263 0 0 0.00% 0
24.01.11 19,680 60 118,029 0 0 0.00% 0
24.01.10 19,170 510 213,574 0 0 0.00% 0
24.01.09 19,580 410 197,525 0 0 0.00% 0
24.01.08 19,340 240 181,960 0 0 0.00% 0
24.01.05 19,240 100 126,107 0 0 0.00% 0
24.01.04 19,190 50 154,395 0 0 0.00% 0
24.01.03 19,840 650 289,656 0 0 0.00% 0
24.01.02 19,770 70 251,133 0 0 0.00% 0
23.12.28 18,870 900 508,631 0 0 0.00% 0
23.12.27 18,600 270 142,309 0 0 0.00% 0
23.12.26 18,830 230 148,796 0 0 0.00% 0
23.12.22 18,300 530 340,487 0 0 0.00% 0
23.12.21 18,300 0 190,459 0 0 0.00% 0
23.12.20 18,270 30 344,432 0 0 0.00% 0
23.12.19 18,550 280 223,486 0 0 0.00% 0
23.12.18 18,550 0 436,111 0 0 0.00% 0
23.12.15 18,300 250 719,805 0 0 0.00% 0
23.12.14 17,670 630 928,057 0 0 0.00% 0
23.12.13 17,170 500 647,786 0 0 0.00% 0
23.12.12 16,060 1,110 687,588 0 0 0.00% 0
23.12.11 15,840 220 144,372 0 0 0.00% 0
23.12.08 15,940 100 107,069 0 0 0.00% 0
23.12.07 15,860 80 143,463 0 0 0.00% 0
23.12.06 16,110 250 181,700 0 0 0.00% 0
23.12.05 16,270 160 113,532 0 0 0.00% 0
23.12.04 16,450 180 208,189 0 0 0.00% 0
23.12.01 16,620 170 110,456 0 0 0.00% 0
23.11.30 16,280 340 306,296 0 0 0.00% 0
23.11.29 16,210 70 160,712 0 0 0.00% 0
23.11.28 16,220 10 113,903 0 0 0.00% 0
23.11.27 16,700 480 204,458 0 0 0.00% 0
23.11.24 16,300 400 265,237 0 0 0.00% 0
23.11.23 15,980 320 472,619 0 0 0.00% 0
23.11.22 15,990 10 132,456 0 0 0.00% 0
23.11.21 15,850 140 115,850 0 0 0.00% 0
23.11.20 15,410 440 190,535 0 0 0.00% 0
23.11.17 15,930 520 212,839 0 0 0.00% 0
23.11.16 15,840 120 121,453 0 0 0.00% 0
23.11.15 14,950 890 442,614 0 0 0.00% 0
23.11.14 14,850 100 294,907 0 0 0.00% 0
23.11.13 16,100 1,250 487,409 0 0 0.00% 0
23.11.10 16,910 810 221,414 0 0 0.00% 0
23.11.09 16,430 480 158,085 0 0 0.00% 0
23.11.08 16,680 250 84,028 0 0 0.00% 0
23.11.07 17,230 550 149,584 0 0 0.00% 0
23.11.06 16,640 590 208,785 0 0 0.00% 0
23.11.03 16,570 70 118,157 0 0 0.00% 0
23.11.02 16,030 540 243,896 0 0 0.00% 0
23.11.01 16,040 10 121,588 0 0 0.00% 0
23.10.31 16,390 350 104,840 0 0 0.00% 0
23.10.30 16,360 30 59,978 0 0 0.00% 0
23.10.27 16,320 40 121,828 0 0 0.00% 0
23.10.26 17,200 880 204,010 0 0 0.00% 0
23.10.25 16,890 310 162,198 0 0 0.00% 0
23.10.24 16,370 520 109,763 0 0 0.00% 0
23.10.23 16,510 140 82,978 0 0 0.00% 0
23.10.20 16,650 140 196,579 0 0 0.00% 0
23.10.19 17,300 650 227,787 0 0 0.00% 0
23.10.18 17,100 200 155,298 0 0 0.00% 0
23.10.17 17,140 40 88,861 0 0 0.00% 0
23.10.16 17,440 300 151,020 0 0 0.00% 0
23.10.13 17,820 380 157,984 0 0 0.00% 0
23.10.12 17,850 30 203,306 0 0 0.00% 0
23.10.11 16,140 1,710 635,352 0 0 0.00% 0
23.10.10 16,620 480 324,792 0 0 0.00% 0
23.10.06 16,350 270 229,675 0 0 0.00% 0
23.10.05 16,930 580 396,377 0 0 0.00% 0
23.10.04 18,380 1,450 535,437 0 0 0.00% 0
23.09.27 17,960 420 484,815 0 0 0.00% 0
23.09.26 18,810 850 639,165 0 0 0.00% 0
23.09.25 19,450 640 532,224 0 0 0.00% 0
23.09.22 19,850 400 232,669 0 0 0.00% 0
23.09.21 20,100 250 366,158 0 0 0.00% 0
23.09.20 20,650 550 283,546 0 0 0.00% 0
23.09.19 20,700 50 183,428 0 0 0.00% 0
23.09.18 21,100 400 179,069 0 0 0.00% 0
23.09.15 21,100 0 211,141 0 0 0.00% 0
23.09.14 20,250 850 338,350 0 0 0.00% 0
23.09.13 20,550 300 392,108 0 0 0.00% 0
23.09.12 20,500 50 203,375 0 0 0.00% 0
23.09.11 20,450 50 339,634 0 0 0.00% 0
23.09.08 20,600 150 225,553 0 0 0.00% 0
23.09.07 21,400 800 517,039 0 0 0.00% 0
23.09.06 21,850 450 347,141 0 0 0.00% 0
23.09.05 21,900 50 252,108 0 0 0.00% 0
23.09.04 21,600 300 222,933 0 0 0.00% 0
23.09.01 21,600 0 381,519 0 0 0.00% 0
23.08.31 22,850 1,250 979,295 0 0 0.00% 0
23.08.30 22,900 50 317,884 0 0 0.00% 0
23.08.29 22,950 50 262,368 0 0 0.00% 0
23.08.28 22,250 700 628,065 0 0 0.00% 0
23.08.25 22,500 250 282,106 0 0 0.00% 0
23.08.24 21,550 950 491,829 0 0 0.00% 0
23.08.23 21,500 50 210,560 0 0 0.00% 0
23.08.22 21,100 400 327,927 0 0 0.00% 0
23.08.21 21,800 700 326,713 0 0 0.00% 0
23.08.18 21,850 50 391,155 0 0 0.00% 0
23.08.17 22,350 500 569,766 0 0 0.00% 0
23.08.16 20,850 1,500 1,058,678 0 0 0.00% 0
23.08.14 21,450 600 271,065 0 0 0.00% 0
23.08.11 21,200 250 225,974 0 0 0.00% 0
23.08.10 21,700 500 314,650 0 0 0.00% 0
23.08.09 21,400 300 220,324 0 0 0.00% 0
23.08.08 21,550 150 263,509 0 0 0.00% 0
23.08.07 22,200 650 343,433 0 0 0.00% 0
23.08.04 22,400 200 223,881 0 0 0.00% 0
23.08.03 22,600 200 357,733 0 0 0.00% 0
23.08.02 23,450 850 475,150 0 0 0.00% 0
23.08.01 22,750 700 721,778 0 0 0.00% 0
23.07.31 22,700 50 431,707 0 0 0.00% 0
23.07.28 22,100 600 434,915 0 0 0.00% 0
23.07.27 22,500 400 563,036 0 0 0.00% 0
23.07.26 22,900 50 559,225 0 0 0.00% 0
23.07.25 22,250 650 987,334 0 0 0.00% 0
23.07.24 22,250 0 435,205 0 0 0.00% 0
23.07.21 22,250 0 545,694 0 0 0.00% 0
23.07.20 20,900 1,350 1,366,855 0 0 0.00% 0
23.07.19 20,800 100 982,699 0 0 0.00% 0
23.07.18 20,800 0 312,687 0 0 0.00% 0
23.07.17 20,950 150 320,697 0 0 0.00% 0
23.07.14 21,500 550 433,860 0 0 0.00% 0
23.07.13 21,450 50 570,575 0 0 0.00% 0
23.07.12 20,700 750 872,225 0 0 0.00% 0
23.07.11 20,700 0 417,315 0 0 0.00% 0
23.07.10 20,850 150 410,162 0 0 0.00% 0
23.07.07 20,600 250 323,007 0 0 0.00% 0
23.07.06 20,450 150 578,229 0 0 0.00% 0
23.07.05 20,500 50 238,664 0 0 0.00% 0
23.07.04 20,700 200 293,415 0 0 0.00% 0
23.07.03 20,150 550 515,380 0 0 0.00% 0
23.06.30 19,410 740 275,375 0 0 0.00% 0
23.06.29 19,550 140 137,071 0 0 0.00% 0
23.06.28 19,660 110 155,184 0 0 0.00% 0
23.06.27 19,330 330 143,558 0 0 0.00% 0
23.06.26 19,550 220 288,746 0 0 0.00% 0
23.06.23 20,150 600 337,991 0 0 0.00% 0
23.06.22 20,150 0 181,154 0 0 0.00% 0
23.06.21 20,850 700 576,446 0 0 0.00% 0
23.06.20 20,950 100 380,281 0 0 0.00% 0
23.06.19 20,500 450 726,890 0 0 0.00% 0
23.06.16 19,370 1,130 814,136 0 0 0.00% 0
23.06.15 19,480 110 151,153 0 0 0.00% 0
23.06.14 19,750 270 233,118 0 0 0.00% 0
23.06.13 19,530 220 207,571 0 0 0.00% 0
23.06.12 19,770 240 250,363 0 0 0.00% 0
23.06.09 19,960 190 349,670 0 0 0.00% 0
23.06.08 20,050 90 289,173 0 0 0.00% 0
23.06.07 19,850 200 258,414 0 0 0.00% 0
23.06.05 19,740 110 221,494 0 0 0.00% 0
23.06.02 19,310 430 377,178 0 0 0.00% 0
23.06.01 19,510 200 252,642 0 0 0.00% 0
23.05.31 19,600 90 420,516 0 0 0.00% 0
23.05.30 19,620 20 205,298 0 0 0.00% 0
23.05.26 19,750 130 134,772 0 0 0.00% 0
23.05.25 19,940 190 125,746 0 0 0.00% 0
23.05.24 19,820 120 160,371 0 0 0.00% 0
23.05.23 20,100 280 191,025 0 0 0.00% 0
23.05.22 19,690 410 277,219 0 0 0.00% 0
23.05.19 19,780 90 186,169 0 0 0.00% 0
23.05.18 19,510 270 212,679 0 0 0.00% 0
23.05.17 19,310 200 204,388 0 0 0.00% 0
23.05.16 19,550 240 246,112 0 0 0.00% 0
23.05.15 19,130 420 425,756 0 0 0.00% 0
23.05.12 19,480 350 207,499 0 0 0.00% 0
23.05.11 19,430 50 193,672 0 0 0.00% 0
23.05.10 19,490 60 238,173 0 0 0.00% 0
23.05.09 19,100 390 332,374 0 0 0.00% 0
23.05.08 19,030 70 147,637 0 0 0.00% 0
23.05.04 19,060 30 195,093 0 0 0.00% 0
23.05.03 19,500 440 297,826 0 0 0.00% 0
23.05.02 19,590 90 192,995 0 0 0.00% 0
23.04.28 19,900 310 345,194 0 0 0.00% 0
23.04.27 20,000 100 225,400 0 0 0.00% 0
23.04.26 20,350 350 335,524 0 0 0.00% 0
23.04.25 20,600 250 481,967 0 0 0.00% 0
23.04.24 21,000 400 422,563 0 0 0.00% 0
23.04.21 21,200 200 430,558 0 0 0.00% 0
23.04.20 21,800 800 515,967 0 0 0.00% 0
23.04.19 0 0 679,277 0 0 0.00% 0
23.04.18 21,000 800 1,691,756 0 0 0.00% 0
23.04.17 20,150 850 1,311,801 0 0 0.00% 0
23.04.14 20,050 150 428,080 0 0 0.00% 0
23.04.13 19,690 360 513,748 0 0 0.00% 0
23.04.12 19,100 590 788,568 0 0 0.00% 0
23.04.11 19,010 90 436,870 0 0 0.00% 0
23.04.10 19,140 130 529,385 0 0 0.00% 0
23.04.07 19,280 140 529,722 0 0 0.00% 0
23.04.06 19,480 200 1,117,224 0 0 0.00% 0
23.04.05 19,560 80 522,773 0 0 0.00% 0
23.04.04 19,670 110 345,478 0 0 0.00% 0
23.04.03 19,820 150 367,476 0 0 0.00% 0
23.03.31 19,970 150 539,254 0 0 0.00% 0
23.03.30 19,570 400 493,642 0 0 0.00% 0
23.03.29 19,510 60 357,356 0 0 0.00% 0
23.03.28 18,650 860 734,060 0 0 0.00% 0
23.03.27 19,040 390 533,788 0 0 0.00% 0
23.03.24 18,930 110 358,472 0 0 0.00% 0
23.03.23 19,330 400 518,373 0 0 0.00% 0
23.03.22 19,250 80 410,989 0 0 0.00% 0
23.03.21 19,230 20 369,817 0 0 0.00% 0
23.03.20 19,060 170 333,148 0 0 0.00% 0
23.03.17 18,920 140 880,430 0 0 0.00% 0
23.03.16 19,390 470 643,890 0 0 0.00% 0
23.03.15 19,100 290 504,291 0 0 0.00% 0
23.03.14 20,350 1,250 779,570 0 0 0.00% 0
23.03.13 20,850 500 631,059 0 0 0.00% 0
23.03.10 21,600 850 469,400 0 0 0.00% 0
23.03.09 21,350 250 835,566 0 0 0.00% 0
23.03.08 22,200 850 1,317,785 0 0 0.00% 0
23.03.07 20,100 2,100 1,681,939 0 0 0.00% 0
23.03.06 20,050 50 329,597 0 0 0.00% 0
23.03.03 20,000 50 245,241 0 0 0.00% 0
23.03.02 19,840 160 377,750 0 0 0.00% 0
23.02.28 19,690 150 260,487 0 0 0.00% 0
23.02.27 19,980 290 401,495 0 0 0.00% 0
23.02.24 19,820 180 411,582 0 0 0.00% 0
23.02.23 20,000 180 406,800 0 0 0.00% 0
23.02.22 20,750 750 650,339 0 0 0.00% 0
23.02.21 20,500 250 353,205 0 0 0.00% 0
23.02.20 21,000 500 555,268 0 0 0.00% 0
23.02.17 21,100 100 409,190 0 0 0.00% 0
23.02.16 20,250 850 483,269 0 0 0.00% 0
23.02.15 21,300 1,050 526,622 0 0 0.00% 0
23.02.14 20,900 400 421,918 0 0 0.00% 0
23.02.13 20,600 300 416,301 0 0 0.00% 0
23.02.10 21,150 550 409,691 0 0 0.00% 0
23.02.09 20,800 350 347,646 0 0 0.00% 0
23.02.08 20,850 50 255,453 0 0 0.00% 0
23.02.06 20,650 150 291,689 0 0 0.00% 0
23.02.03 20,700 50 418,244 0 0 0.00% 0
23.02.02 20,500 200 280,143 0 0 0.00% 0
23.02.01 20,650 150 270,999 0 0 0.00% 0
23.01.31 20,100 550 406,704 0 0 0.00% 0
23.01.30 20,250 150 314,452 0 0 0.00% 0
23.01.27 20,600 400 271,774 0 0 0.00% 0
23.01.25 20,000 50 236,907 0 0 0.00% 0
23.01.20 20,000 150 245,873 0 0 0.00% 0
23.01.19 19,850 200 490,660 0 0 0.00% 0
23.01.18 19,650 50 184,213 0 0 0.00% 0
23.01.17 19,700 300 241,297 0 0 0.00% 0
23.01.16 20,000 150 239,984 0 0 0.00% 0
23.01.13 19,850 200 269,364 0 0 0.00% 0
23.01.12 20,050 500 967,811 0 0 0.00% 0
23.01.11 19,550 350 340,673 0 0 0.00% 0
23.01.10 19,200 250 355,607 0 0 0.00% 0
23.01.09 19,450 900 419,751 0 0 0.00% 0
23.01.06 18,550 400 369,681 0 0 0.00% 0
23.01.05 18,150 850 923,228 0 0 0.00% 0
23.01.04 19,000 450 575,625 0 0 0.00% 0
23.01.03 19,450 150 387,831 0 0 0.00% 0
23.01.02 19,600 500 261,077 0 0 0.00% 0
22.12.29 20,100 0 466,057 0 0 0.00% 0
22.12.28 20,100 450 314,826 0 0 0.00% 0
22.12.27 20,550 500 327,632 0 0 0.00% 0
22.12.26 20,050 450 491,759 0 0 0.00% 0
22.12.23 19,600 550 448,221 0 0 0.00% 0
22.12.22 20,150 50 317,462 0 0 0.00% 0
22.12.21 20,100 250 469,425 0 0 0.00% 0
22.12.20 20,350 900 588,336 0 0 0.00% 0
22.12.19 21,250 1,100 1,736,945 0 0 0.00% 0
22.12.16 22,350 700 1,191,467 0 0 0.00% 0
22.12.15 23,050 400 322,475 0 0 0.00% 0
22.12.14 23,450 1,000 545,363 0 0 0.00% 0
22.12.13 22,450 200 408,424 0 0 0.00% 0
22.12.12 22,650 150 334,635 0 0 0.00% 0
22.12.09 22,500 50 460,781 0 0 0.00% 0
22.12.08 22,450 550 590,157 0 0 0.00% 0
22.12.07 21,900 200 261,958 0 0 0.00% 0
22.12.06 21,700 700 317,945 0 0 0.00% 0
22.12.05 22,400 100 306,609 0 0 0.00% 0
22.12.02 22,300 750 393,959 0 0 0.00% 0
22.12.01 23,050 50 395,531 0 0 0.00% 0
22.11.30 23,100 100 429,061 0 0 0.00% 0
22.11.29 23,200 150 280,988 0 0 0.00% 0
22.11.28 23,350 900 618,439 0 0 0.00% 0
22.11.25 24,250 150 328,749 0 0 0.00% 0
22.11.24 24,100 600 817,984 0 0 0.00% 0
22.11.23 23,500 0 361,399 0 0 0.00% 0
22.11.22 23,500 100 709,014 0 0 0.00% 0
22.11.21 23,600 200 566,580 0 0 0.00% 0
22.11.18 23,400 450 581,843 0 0 0.00% 0
22.11.17 23,850 0 869,501 0 0 0.00% 0
22.11.16 23,850 1,150 1,490,299 0 0 0.00% 0
22.11.15 22,700 300 532,932 0 0 0.00% 0
22.11.14 22,400 650 830,399 0 0 0.00% 0
22.11.11 23,050 1,150 1,212,214 0 0 0.00% 0
22.11.10 21,900 450 1,359,983 0 0 0.00% 0
22.11.09 21,450 1,300 1,276,290 0 0 0.00% 0
22.11.08 20,150 150 367,589 0 0 0.00% 0
22.11.07 20,000 650 626,709 0 0 0.00% 0
22.11.04 20,650 200 964,196 0 0 0.00% 0
22.11.03 20,450 100 403,208 0 0 0.00% 0
22.11.02 20,350 700 458,748 0 0 0.00% 0
22.11.01 21,050 800 532,101 0 0 0.00% 0
22.10.31 20,250 450 351,772 0 0 0.00% 0
22.10.28 19,800 400 330,968 0 0 0.00% 0
22.10.27 20,200 800 369,058 0 0 0.00% 0
22.10.26 19,400 200 335,690 0 0 0.00% 0
22.10.25 19,600 1,150 756,778 0 0 0.00% 0
22.10.24 20,750 800 496,256 0 0 0.00% 0
22.10.21 19,950 1,100 715,368 0 0 0.00% 0
22.10.20 21,050 300 652,216 0 0 0.00% 0
22.10.19 20,750 300 367,318 0 0 0.00% 0
22.10.18 21,050 250 410,560 0 0 0.00% 0
22.10.17 20,800 300 550,006 0 0 0.00% 0
22.10.14 20,500 1,250 508,389 0 0 0.00% 0
22.10.13 19,250 1,000 414,714 0 0 0.00% 0
22.10.12 20,250 200 461,221 0 0 0.00% 0
22.10.11 20,450 1,250 355,598 0 0 0.00% 0
22.10.07 21,700 1,150 666,912 0 0 0.00% 0
22.10.06 22,850 850 330,538 0 0 0.00% 0
22.10.05 22,000 450 388,896 0 0 0.00% 0
22.10.04 22,450 1,200 389,577 0 0 0.00% 0
22.09.30 21,250 350 416,377 0 0 0.00% 0
22.09.29 21,600 500 519,258 0 0 0.00% 0
22.09.28 21,100 1,200 565,750 0 0 0.00% 0
22.09.27 22,300 250 565,461 0 0 0.00% 0
22.09.26 22,050 1,150 777,698 0 0 0.00% 0
22.09.23 23,200 700 581,760 0 0 0.00% 0
22.09.22 23,900 650 826,909 0 0 0.00% 0
22.09.21 23,250 400 321,183 0 0 0.00% 0
22.09.20 23,650 250 604,307 0 0 0.00% 0
22.09.19 23,900 950 705,070 0 0 0.00% 0
22.09.16 24,850 1,050 1,012,643 0 0 0.00% 0
22.09.15 25,900 50 979,946 0 0 0.00% 0
22.09.14 25,950 950 831,362 0 0 0.00% 0
22.09.13 25,000 1,200 852,610 0 0 0.00% 0
22.09.08 26,200 150 638,207 0 0 0.00% 0
22.09.07 26,050 200 568,656 0 0 0.00% 0
22.09.06 26,250 550 717,573 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.08 15:59 더보기 >