SK케미칼

(285130)    I    코스피 화학 12.06 15:33
40,950 전일 41,450 고가 41,950 상한가 53,800 거래량
(주)
19,183
500 -1.21% 시가 41,450 저가 40,650 하한가 29,050 거래대금
(백만)
791
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.06 41,450 500 19,183 -3,657 1,984,618 11.50% 15,269,165
24.12.05 42,550 1,100 15,337 -400 1,988,275 11.52% 15,265,508
24.12.04 43,600 1,050 17,243 3,290 1,988,675 11.53% 15,265,108
24.12.03 42,300 1,300 25,215 108 1,985,385 11.51% 15,268,398
24.12.02 42,050 250 19,889 -13,234 1,985,277 11.51% 15,268,506
24.11.29 43,800 1,750 32,375 7,736 1,998,511 11.58% 15,255,272
24.11.28 42,700 1,100 23,594 -1,286 1,990,775 11.54% 15,263,008
24.11.27 42,600 100 16,857 1,853 1,992,061 11.55% 15,261,722
24.11.26 42,550 50 11,218 -1,831 1,990,208 11.53% 15,263,575
24.11.25 43,050 500 26,948 -1,602 1,992,039 11.55% 15,261,744
24.11.22 42,850 200 8,285 1,993,641 1,993,641 11.55% 15,260,142
24.11.21 43,200 350 12,580 0 0 0.00% 0
24.11.20 42,700 500 14,687 0 0 0.00% 0
24.11.19 41,000 1,700 28,254 0 0 0.00% 0
24.11.18 40,350 650 20,819 0 0 0.00% 0
24.11.15 40,750 400 28,052 0 0 0.00% 0
24.11.14 41,550 650 23,673 0 0 0.00% 0
24.11.13 43,700 2,150 39,985 0 0 0.00% 0
24.11.12 44,800 1,100 26,033 0 0 0.00% 0
24.11.11 46,000 1,200 32,639 0 0 0.00% 0
24.11.08 46,650 650 21,798 0 0 0.00% 0
24.11.07 47,250 600 33,258 0 0 0.00% 0
24.11.06 48,500 1,250 36,425 0 0 0.00% 0
24.11.05 48,450 50 14,581 0 0 0.00% 0
24.11.04 48,800 350 38,398 0 0 0.00% 0
24.11.01 50,000 1,200 20,772 0 0 0.00% 0
24.10.31 49,300 700 19,834 0 0 0.00% 0
24.10.30 48,750 550 13,761 0 0 0.00% 0
24.10.29 49,250 500 19,470 0 0 0.00% 0
24.10.28 47,350 1,900 30,740 0 0 0.00% 0
24.10.25 49,200 1,850 32,954 0 0 0.00% 0
24.10.24 49,150 50 15,431 0 0 0.00% 0
24.10.23 48,150 1,000 27,936 0 0 0.00% 0
24.10.22 50,100 1,950 33,048 0 0 0.00% 0
24.10.21 51,100 1,000 24,546 0 0 0.00% 0
24.10.18 50,800 300 23,117 0 0 0.00% 0
24.10.17 51,300 500 17,402 0 0 0.00% 0
24.10.16 50,900 400 57,673 0 0 0.00% 0
24.10.15 50,200 700 23,194 0 0 0.00% 0
24.10.14 50,500 300 19,935 0 0 0.00% 0
24.10.11 49,250 1,250 22,298 0 0 0.00% 0
24.10.10 50,100 850 28,522 0 0 0.00% 0
24.10.08 51,200 1,100 18,728 0 0 0.00% 0
24.10.07 50,800 400 18,561 0 0 0.00% 0
24.10.04 50,600 200 18,526 0 0 0.00% 0
24.10.02 51,000 400 31,134 0 0 0.00% 0
24.09.30 51,100 100 28,983 0 0 0.00% 0
24.09.27 51,200 100 21,512 0 0 0.00% 0
24.09.26 50,600 600 21,915 0 0 0.00% 0
24.09.25 50,200 400 44,121 0 0 0.00% 0
24.09.24 47,850 2,350 43,609 0 0 0.00% 0
24.09.23 48,200 350 60,865 0 0 0.00% 0
24.09.20 49,350 1,150 150,062 0 0 0.00% 0
24.09.19 49,000 350 20,303 0 0 0.00% 0
24.09.13 48,950 50 14,898 0 0 0.00% 0
24.09.12 48,700 250 46,517 0 0 0.00% 0
24.09.11 48,700 0 30,969 0 0 0.00% 0
24.09.10 47,100 1,600 29,329 0 0 0.00% 0
24.09.09 47,250 150 17,606 0 0 0.00% 0
24.09.06 47,950 700 19,465 0 0 0.00% 0
24.09.05 47,150 800 10,349 0 0 0.00% 0
24.09.04 48,600 1,450 22,518 0 0 0.00% 0
24.09.03 48,750 150 8,365 0 0 0.00% 0
24.09.02 49,600 850 27,500 0 0 0.00% 0
24.08.30 49,550 50 18,739 0 0 0.00% 0
24.08.29 49,700 150 16,997 0 0 0.00% 0
24.08.28 51,300 1,600 23,113 0 0 0.00% 0
24.08.27 51,500 200 19,186 0 0 0.00% 0
24.08.26 51,200 300 15,189 0 0 0.00% 0
24.08.23 52,100 900 17,692 0 0 0.00% 0
24.08.22 51,000 1,100 49,292 0 0 0.00% 0
24.08.21 50,600 400 22,918 0 0 0.00% 0
24.08.20 50,500 100 21,785 0 0 0.00% 0
24.08.19 49,000 1,500 38,443 0 0 0.00% 0
24.08.16 49,400 400 26,161 0 0 0.00% 0
24.08.14 49,100 300 27,240 0 0 0.00% 0
24.08.13 49,900 800 24,246 0 0 0.00% 0
24.08.12 47,900 2,000 33,809 0 0 0.00% 0
24.08.09 48,800 900 22,147 0 0 0.00% 0
24.08.08 47,800 1,000 43,831 0 0 0.00% 0
24.08.07 46,200 1,600 53,466 0 0 0.00% 0
24.08.06 43,950 2,250 51,185 0 0 0.00% 0
24.08.05 49,850 5,900 85,712 0 0 0.00% 0
24.08.02 50,900 1,050 25,275 0 0 0.00% 0
24.08.01 49,700 1,200 32,795 0 0 0.00% 0
24.07.31 48,850 850 40,376 0 0 0.00% 0
24.07.30 48,900 50 25,564 0 0 0.00% 0
24.07.29 47,600 1,300 26,220 0 0 0.00% 0
24.07.26 47,400 200 18,222 0 0 0.00% 0
24.07.25 48,000 600 27,912 0 0 0.00% 0
24.07.24 47,900 100 18,318 0 0 0.00% 0
24.07.23 48,450 550 22,149 0 0 0.00% 0
24.07.22 48,550 100 19,208 0 0 0.00% 0
24.07.19 48,750 200 19,747 0 0 0.00% 0
24.07.18 48,700 50 21,202 0 0 0.00% 0
24.07.17 48,100 600 30,099 0 0 0.00% 0
24.07.16 49,000 900 21,622 0 0 0.00% 0
24.07.15 49,050 50 25,523 0 0 0.00% 0
24.07.12 48,300 750 48,630 0 0 0.00% 0
24.07.11 48,050 250 29,340 0 0 0.00% 0
24.07.10 48,450 400 18,265 0 0 0.00% 0
24.07.09 48,250 200 28,658 0 0 0.00% 0
24.07.08 48,350 100 17,447 0 0 0.00% 0
24.07.05 48,250 100 30,365 0 0 0.00% 0
24.07.04 47,850 400 29,612 0 0 0.00% 0
24.07.03 48,200 350 58,591 0 0 0.00% 0
24.07.02 49,200 1,000 35,830 0 0 0.00% 0
24.07.01 48,800 400 37,505 0 0 0.00% 0
24.06.28 48,700 100 16,964 0 0 0.00% 0
24.06.27 48,750 50 50,572 0 0 0.00% 0
24.06.26 49,250 500 31,752 0 0 0.00% 0
24.06.25 49,450 200 15,931 0 0 0.00% 0
24.06.24 50,300 850 23,708 0 0 0.00% 0
24.06.21 51,200 900 31,278 0 0 0.00% 0
24.06.20 51,000 200 21,160 0 0 0.00% 0
24.06.19 49,750 1,250 48,546 0 0 0.00% 0
24.06.18 49,950 200 38,307 0 0 0.00% 0
24.06.17 50,300 350 24,006 0 0 0.00% 0
24.06.14 51,200 900 45,659 0 0 0.00% 0
24.06.13 52,200 1,000 57,895 0 0 0.00% 0
24.06.12 52,700 500 32,741 0 0 0.00% 0
24.06.11 52,300 400 17,517 0 0 0.00% 0
24.06.10 53,000 700 24,464 0 0 0.00% 0
24.06.07 52,500 500 16,896 0 0 0.00% 0
24.06.05 52,000 500 32,633 0 0 0.00% 0
24.06.04 54,100 2,100 42,403 0 0 0.00% 0
24.06.03 53,100 1,000 21,010 0 0 0.00% 0
24.05.31 51,400 1,700 46,926 0 0 0.00% 0
24.05.30 53,700 2,300 76,631 0 0 0.00% 0
24.05.29 54,000 300 19,123 0 0 0.00% 0
24.05.28 53,700 300 23,951 0 0 0.00% 0
24.05.27 53,800 100 53,184 0 0 0.00% 0
24.05.24 55,400 1,600 67,650 0 0 0.00% 0
24.05.23 55,900 500 59,173 0 0 0.00% 0
24.05.22 56,200 300 23,075 0 0 0.00% 0
24.05.21 57,600 1,400 28,084 0 0 0.00% 0
24.05.20 57,700 100 14,117 0 0 0.00% 0
24.05.17 58,000 300 13,583 0 0 0.00% 0
24.05.16 58,200 200 33,614 0 0 0.00% 0
24.05.14 58,400 200 16,616 0 0 0.00% 0
24.05.13 59,000 600 15,080 0 0 0.00% 0
24.05.10 58,600 400 11,207 0 0 0.00% 0
24.05.09 59,100 500 35,463 0 0 0.00% 0
24.05.08 59,600 500 11,591 0 0 0.00% 0
24.05.07 59,600 0 23,111 0 0 0.00% 0
24.05.03 59,500 100 12,719 0 0 0.00% 0
24.05.02 60,500 1,000 20,916 0 0 0.00% 0
24.04.30 60,400 100 18,985 0 0 0.00% 0
24.04.29 57,800 2,600 47,669 0 0 0.00% 0
24.04.26 57,500 300 7,939 0 0 0.00% 0
24.04.25 58,100 600 12,279 0 0 0.00% 0
24.04.24 58,400 300 16,063 0 0 0.00% 0
24.04.23 58,500 100 13,107 0 0 0.00% 0
24.04.22 55,500 3,000 48,463 0 0 0.00% 0
24.04.19 57,000 1,500 59,833 0 0 0.00% 0
24.04.18 56,800 200 13,109 0 0 0.00% 0
24.04.17 56,500 300 17,605 0 0 0.00% 0
24.04.16 57,500 1,000 19,966 0 0 0.00% 0
24.04.15 58,400 900 22,393 0 0 0.00% 0
24.04.12 59,000 600 18,268 0 0 0.00% 0
24.04.11 59,800 800 28,211 0 0 0.00% 0
24.04.09 59,800 0 12,416 0 0 0.00% 0
24.04.08 60,500 700 15,409 0 0 0.00% 0
24.04.05 60,900 400 21,385 0 0 0.00% 0
24.04.04 61,500 600 22,153 0 0 0.00% 0
24.04.03 61,900 400 30,665 0 0 0.00% 0
24.04.02 62,800 900 22,096 0 0 0.00% 0
24.04.01 62,300 500 16,275 0 0 0.00% 0
24.03.29 63,200 900 35,489 0 0 0.00% 0
24.03.28 63,800 600 31,083 0 0 0.00% 0
24.03.27 64,100 300 31,383 0 0 0.00% 0
24.03.26 64,100 0 29,142 0 0 0.00% 0
24.03.25 65,200 1,100 34,025 0 0 0.00% 0
24.03.22 64,600 600 48,662 0 0 0.00% 0
24.03.21 63,800 800 27,950 0 0 0.00% 0
24.03.20 64,100 300 28,300 0 0 0.00% 0
24.03.19 64,800 700 24,436 0 0 0.00% 0
24.03.18 65,200 400 23,515 0 0 0.00% 0
24.03.15 67,000 1,800 66,748 0 0 0.00% 0
24.03.14 68,300 1,300 46,660 0 0 0.00% 0
24.03.13 68,300 0 25,170 0 0 0.00% 0
24.03.12 67,800 500 20,203 0 0 0.00% 0
24.03.11 68,800 1,000 20,010 0 0 0.00% 0
24.03.08 69,500 700 28,879 0 0 0.00% 0
24.03.07 69,400 100 27,803 0 0 0.00% 0
24.03.06 67,900 1,500 54,849 0 0 0.00% 0
24.03.05 68,900 1,000 22,609 0 0 0.00% 0
24.03.04 67,900 1,000 52,589 0 0 0.00% 0
24.02.29 68,900 1,000 21,480 0 0 0.00% 0
24.02.28 69,400 500 24,208 0 0 0.00% 0
24.02.27 69,100 300 35,317 0 0 0.00% 0
24.02.26 69,900 800 58,210 0 0 0.00% 0
24.02.23 70,000 100 39,342 0 0 0.00% 0
24.02.22 70,500 500 41,193 0 0 0.00% 0
24.02.21 69,500 1,000 69,302 0 0 0.00% 0
24.02.20 69,300 200 71,884 0 0 0.00% 0
24.02.19 70,100 800 20,029 0 0 0.00% 0
24.02.16 66,100 4,000 86,909 0 0 0.00% 0
24.02.15 68,000 1,900 58,556 0 0 0.00% 0
24.02.14 69,500 1,500 18,322 0 0 0.00% 0
24.02.13 68,700 800 32,279 0 0 0.00% 0
24.02.08 69,500 800 29,350 0 0 0.00% 0
24.02.07 69,200 300 37,443 0 0 0.00% 0
24.02.06 69,000 200 34,030 0 0 0.00% 0
24.02.05 68,900 100 72,907 0 0 0.00% 0
24.02.02 66,900 2,000 98,630 0 0 0.00% 0
24.02.01 64,500 2,400 54,393 0 0 0.00% 0
24.01.31 65,800 1,300 33,460 0 0 0.00% 0
24.01.30 65,400 400 69,937 0 0 0.00% 0
24.01.29 65,300 100 29,002 0 0 0.00% 0
24.01.26 65,300 0 17,089 0 0 0.00% 0
24.01.25 65,200 100 16,638 0 0 0.00% 0
24.01.24 64,600 600 24,413 0 0 0.00% 0
24.01.23 63,400 1,200 27,517 0 0 0.00% 0
24.01.22 63,200 200 13,931 0 0 0.00% 0
24.01.19 63,400 200 24,254 0 0 0.00% 0
24.01.18 64,800 1,400 24,989 0 0 0.00% 0
24.01.17 65,900 1,100 19,318 0 0 0.00% 0
24.01.16 66,100 200 14,045 0 0 0.00% 0
24.01.15 66,500 400 22,073 0 0 0.00% 0
24.01.12 69,100 2,600 65,835 0 0 0.00% 0
24.01.11 69,500 400 22,231 0 0 0.00% 0
24.01.10 70,600 1,100 18,325 0 0 0.00% 0
24.01.09 69,300 1,300 30,458 0 0 0.00% 0
24.01.08 70,700 1,400 23,005 0 0 0.00% 0
24.01.05 69,300 1,400 58,613 0 0 0.00% 0
24.01.04 71,500 2,200 51,782 0 0 0.00% 0
24.01.03 67,200 4,300 256,066 0 0 0.00% 0
24.01.02 67,300 100 21,048 0 0 0.00% 0
23.12.28 66,600 700 30,474 0 0 0.00% 0
23.12.27 66,600 0 27,789 0 0 0.00% 0
23.12.26 66,700 100 20,773 0 0 0.00% 0
23.12.22 66,600 100 23,420 0 0 0.00% 0
23.12.21 67,400 800 20,673 0 0 0.00% 0
23.12.20 66,600 800 24,982 0 0 0.00% 0
23.12.19 67,000 400 20,198 0 0 0.00% 0
23.12.18 67,400 400 20,721 0 0 0.00% 0
23.12.15 65,900 1,500 80,722 0 0 0.00% 0
23.12.14 65,400 500 41,875 0 0 0.00% 0
23.12.13 65,800 400 20,968 0 0 0.00% 0
23.12.12 65,600 200 23,093 0 0 0.00% 0
23.12.11 65,200 400 13,484 0 0 0.00% 0
23.12.08 65,600 400 17,589 0 0 0.00% 0
23.12.07 65,300 300 18,277 0 0 0.00% 0
23.12.06 65,400 100 19,405 0 0 0.00% 0
23.12.05 64,500 900 46,208 0 0 0.00% 0
23.12.04 64,900 400 13,782 0 0 0.00% 0
23.12.01 64,300 600 27,451 0 0 0.00% 0
23.11.30 64,300 0 24,651 0 0 0.00% 0
23.11.29 64,300 0 19,835 0 0 0.00% 0
23.11.28 64,900 600 28,770 0 0 0.00% 0
23.11.27 64,700 200 30,029 0 0 0.00% 0
23.11.24 64,900 200 21,941 0 0 0.00% 0
23.11.23 64,700 200 25,756 0 0 0.00% 0
23.11.22 64,600 100 21,387 0 0 0.00% 0
23.11.21 63,500 1,100 40,884 0 0 0.00% 0
23.11.20 62,800 700 39,700 0 0 0.00% 0
23.11.17 63,200 400 10,514 0 0 0.00% 0
23.11.16 62,200 1,200 40,345 0 0 0.00% 0
23.11.15 61,200 1,000 31,680 0 0 0.00% 0
23.11.14 60,500 700 23,522 0 0 0.00% 0
23.11.13 60,600 100 14,963 0 0 0.00% 0
23.11.10 61,900 1,300 24,950 0 0 0.00% 0
23.11.09 61,400 500 26,649 0 0 0.00% 0
23.11.08 61,400 0 26,536 0 0 0.00% 0
23.11.07 60,900 500 62,673 0 0 0.00% 0
23.11.06 58,000 2,900 84,860 0 0 0.00% 0
23.11.03 57,900 100 43,975 0 0 0.00% 0
23.11.02 57,200 700 32,267 0 0 0.00% 0
23.11.01 56,400 800 21,082 0 0 0.00% 0
23.10.31 56,600 200 21,956 0 0 0.00% 0
23.10.30 56,200 400 22,196 0 0 0.00% 0
23.10.27 56,500 300 25,335 0 0 0.00% 0
23.10.26 57,700 1,200 35,797 0 0 0.00% 0
23.10.25 57,400 300 26,385 0 0 0.00% 0
23.10.24 57,000 400 46,997 0 0 0.00% 0
23.10.23 57,200 200 28,583 0 0 0.00% 0
23.10.20 59,200 2,000 82,086 0 0 0.00% 0
23.10.19 60,200 1,000 49,397 0 0 0.00% 0
23.10.18 60,500 300 88,963 0 0 0.00% 0
23.10.17 61,200 700 30,433 0 0 0.00% 0
23.10.16 61,000 200 60,633 0 0 0.00% 0
23.10.13 62,500 1,500 25,656 0 0 0.00% 0
23.10.12 61,600 900 26,997 0 0 0.00% 0
23.10.11 61,000 600 33,202 0 0 0.00% 0
23.10.10 62,800 1,800 54,018 0 0 0.00% 0
23.10.06 63,000 200 32,302 0 0 0.00% 0
23.10.05 63,400 400 58,018 0 0 0.00% 0
23.10.04 63,100 300 66,214 0 0 0.00% 0
23.09.27 63,200 100 36,447 0 0 0.00% 0
23.09.26 63,900 700 58,317 0 0 0.00% 0
23.09.25 64,600 700 101,956 0 0 0.00% 0
23.09.22 60,100 4,500 295,480 0 0 0.00% 0
23.09.21 61,500 1,400 318,563 0 0 0.00% 0
23.09.20 61,700 200 19,250 0 0 0.00% 0
23.09.19 61,500 200 16,607 0 0 0.00% 0
23.09.18 62,100 600 17,915 0 0 0.00% 0
23.09.15 61,500 600 65,622 0 0 0.00% 0
23.09.14 60,400 1,100 50,358 0 0 0.00% 0
23.09.13 61,400 1,000 56,737 0 0 0.00% 0
23.09.12 61,700 300 28,630 0 0 0.00% 0
23.09.11 61,900 200 20,828 0 0 0.00% 0
23.09.08 61,100 800 23,025 0 0 0.00% 0
23.09.07 62,000 900 33,661 0 0 0.00% 0
23.09.06 62,800 800 28,658 0 0 0.00% 0
23.09.05 63,300 500 25,816 0 0 0.00% 0
23.09.04 62,500 800 30,312 0 0 0.00% 0
23.09.01 62,900 400 22,626 0 0 0.00% 0
23.08.31 63,000 100 33,128 0 0 0.00% 0
23.08.30 63,000 0 27,691 0 0 0.00% 0
23.08.29 62,200 800 25,611 0 0 0.00% 0
23.08.28 61,300 900 33,923 0 0 0.00% 0
23.08.25 61,100 200 27,116 0 0 0.00% 0
23.08.24 61,000 100 34,277 0 0 0.00% 0
23.08.23 61,600 600 27,330 0 0 0.00% 0
23.08.22 61,700 100 22,909 0 0 0.00% 0
23.08.21 61,300 400 34,268 0 0 0.00% 0
23.08.18 61,400 100 76,739 0 0 0.00% 0
23.08.17 63,800 2,400 94,198 0 0 0.00% 0
23.08.16 66,000 2,200 56,494 0 0 0.00% 0
23.08.14 66,200 200 51,038 0 0 0.00% 0
23.08.11 65,900 300 48,391 0 0 0.00% 0
23.08.10 63,900 2,000 60,635 0 0 0.00% 0
23.08.09 63,300 600 33,808 0 0 0.00% 0
23.08.08 65,000 1,700 62,395 0 0 0.00% 0
23.08.07 65,900 900 44,500 0 0 0.00% 0
23.08.04 66,000 100 49,787 0 0 0.00% 0
23.08.03 64,900 1,100 111,128 0 0 0.00% 0
23.08.02 65,700 800 91,485 0 0 0.00% 0
23.08.01 63,500 2,200 120,220 0 0 0.00% 0
23.07.31 62,100 1,400 85,399 0 0 0.00% 0
23.07.28 63,300 1,200 78,609 0 0 0.00% 0
23.07.27 60,000 3,300 149,194 0 0 0.00% 0
23.07.26 63,200 3,000 173,163 0 0 0.00% 0
23.07.25 64,600 1,400 164,585 0 0 0.00% 0
23.07.24 70,000 5,400 368,154 0 0 0.00% 0
23.07.21 64,900 5,100 1,310,337 0 0 0.00% 0
23.07.20 65,200 300 52,633 0 0 0.00% 0
23.07.19 64,700 500 29,815 0 0 0.00% 0
23.07.18 65,300 600 33,483 0 0 0.00% 0
23.07.17 66,000 700 19,427 0 0 0.00% 0
23.07.14 65,900 100 37,876 0 0 0.00% 0
23.07.13 65,000 900 51,277 0 0 0.00% 0
23.07.12 64,500 500 30,858 0 0 0.00% 0
23.07.11 64,300 200 23,891 0 0 0.00% 0
23.07.10 65,000 700 29,189 0 0 0.00% 0
23.07.07 67,000 2,000 79,140 0 0 0.00% 0
23.07.06 68,600 1,600 55,037 0 0 0.00% 0
23.07.05 69,200 600 38,391 0 0 0.00% 0
23.07.04 70,400 1,200 41,220 0 0 0.00% 0
23.07.03 70,200 200 22,320 0 0 0.00% 0
23.06.30 69,800 400 56,568 0 0 0.00% 0
23.06.29 69,800 0 34,985 0 0 0.00% 0
23.06.28 70,800 1,000 62,255 0 0 0.00% 0
23.06.27 71,000 200 24,801 0 0 0.00% 0
23.06.26 71,200 200 25,866 0 0 0.00% 0
23.06.23 71,800 600 37,829 0 0 0.00% 0
23.06.22 72,200 400 26,271 0 0 0.00% 0
23.06.21 73,700 1,500 52,945 0 0 0.00% 0
23.06.20 73,300 400 36,593 0 0 0.00% 0
23.06.19 73,200 100 27,365 0 0 0.00% 0
23.06.16 72,800 400 32,555 0 0 0.00% 0
23.06.15 73,300 500 34,060 0 0 0.00% 0
23.06.14 73,300 0 31,728 0 0 0.00% 0
23.06.13 74,800 1,500 49,163 0 0 0.00% 0
23.06.12 75,200 400 30,793 0 0 0.00% 0
23.06.09 74,900 300 29,476 0 0 0.00% 0
23.06.08 75,700 800 38,968 0 0 0.00% 0
23.06.07 74,300 1,400 53,178 0 0 0.00% 0
23.06.05 74,100 200 24,743 0 0 0.00% 0
23.06.02 74,100 0 25,715 0 0 0.00% 0
23.06.01 75,000 900 32,636 0 0 0.00% 0
23.05.31 74,400 600 82,960 0 0 0.00% 0
23.05.30 73,200 1,200 30,632 0 0 0.00% 0
23.05.26 73,600 400 18,910 0 0 0.00% 0
23.05.25 73,900 300 30,243 0 0 0.00% 0
23.05.24 74,400 500 17,873 0 0 0.00% 0
23.05.23 74,300 100 29,868 0 0 0.00% 0
23.05.22 72,800 1,500 43,374 0 0 0.00% 0
23.05.19 72,200 600 28,448 0 0 0.00% 0
23.05.18 72,000 200 19,837 0 0 0.00% 0
23.05.17 71,900 100 16,046 0 0 0.00% 0
23.05.16 72,900 1,000 35,321 0 0 0.00% 0
23.05.15 73,100 200 27,685 0 0 0.00% 0
23.05.12 72,800 300 33,479 0 0 0.00% 0
23.05.11 73,800 1,000 35,055 0 0 0.00% 0
23.05.10 74,100 300 34,155 0 0 0.00% 0
23.05.09 74,100 0 26,669 0 0 0.00% 0
23.05.08 74,600 500 25,838 0 0 0.00% 0
23.05.04 72,000 2,600 78,010 0 0 0.00% 0
23.05.03 72,200 200 20,896 0 0 0.00% 0
23.05.02 71,300 900 25,477 0 0 0.00% 0
23.04.28 71,700 400 46,748 0 0 0.00% 0
23.04.27 72,000 300 50,507 0 0 0.00% 0
23.04.26 72,000 0 41,266 0 0 0.00% 0
23.04.25 73,400 1,400 74,019 0 0 0.00% 0
23.04.24 75,200 1,800 63,546 0 0 0.00% 0
23.04.21 76,300 1,100 40,308 0 0 0.00% 0
23.04.20 77,600 1,400 53,843 0 0 0.00% 0
23.04.19 78,200 600 67,287 0 0 0.00% 0
23.04.18 78,700 500 79,359 0 0 0.00% 0
23.04.17 79,400 700 55,187 0 0 0.00% 0
23.04.14 78,900 800 58,565 0 0 0.00% 0
23.04.13 77,500 1,400 74,358 0 0 0.00% 0
23.04.12 77,900 400 43,486 0 0 0.00% 0
23.04.11 75,600 2,300 88,399 0 0 0.00% 0
23.04.10 76,700 1,100 58,335 0 0 0.00% 0
23.04.07 75,800 900 36,560 0 0 0.00% 0
23.04.06 76,700 900 61,988 0 0 0.00% 0
23.04.05 77,400 700 52,845 0 0 0.00% 0
23.04.04 73,900 3,500 151,096 0 0 0.00% 0
23.04.03 74,500 600 75,260 0 0 0.00% 0
23.03.31 74,300 200 62,151 0 0 0.00% 0
23.03.30 72,700 1,600 117,245 0 0 0.00% 0
23.03.29 72,400 300 51,336 0 0 0.00% 0
23.03.28 72,200 200 44,631 0 0 0.00% 0
23.03.27 71,700 500 74,156 0 0 0.00% 0
23.03.24 71,800 100 62,095 0 0 0.00% 0
23.03.23 72,400 600 66,663 0 0 0.00% 0
23.03.22 72,700 300 73,587 0 0 0.00% 0
23.03.21 73,400 700 62,884 0 0 0.00% 0
23.03.20 74,000 600 52,090 0 0 0.00% 0
23.03.17 73,300 700 62,999 0 0 0.00% 0
23.03.16 74,400 1,100 59,589 0 0 0.00% 0
23.03.15 74,800 400 58,653 0 0 0.00% 0
23.03.14 77,400 2,600 79,951 0 0 0.00% 0
23.03.13 78,000 600 58,462 0 0 0.00% 0
23.03.10 78,900 900 59,051 0 0 0.00% 0
23.03.09 80,400 1,500 111,526 0 0 0.00% 0
23.03.08 84,900 4,500 152,476 0 0 0.00% 0
23.03.07 83,400 1,500 117,903 0 0 0.00% 0
23.03.06 82,400 1,000 57,233 0 0 0.00% 0
23.03.03 79,500 2,900 112,349 0 0 0.00% 0
23.03.02 78,300 1,200 42,074 0 0 0.00% 0
23.02.28 78,500 200 40,012 0 0 0.00% 0
23.02.27 81,300 2,800 59,265 0 0 0.00% 0
23.02.24 81,600 300 32,157 0 0 0.00% 0
23.02.23 82,100 500 46,294 0 0 0.00% 0
23.02.22 82,900 800 44,855 0 0 0.00% 0
23.02.21 83,300 400 31,932 0 0 0.00% 0
23.02.20 81,600 1,700 21,610 0 0 0.00% 0
23.02.17 83,400 1,800 24,507 0 0 0.00% 0
23.02.16 80,900 2,500 43,480 0 0 0.00% 0
23.02.15 83,300 2,400 47,882 0 0 0.00% 0
23.02.14 82,400 900 42,630 0 0 0.00% 0
23.02.13 84,100 1,700 45,925 0 0 0.00% 0
23.02.10 85,200 1,100 37,763 0 0 0.00% 0
23.02.09 85,800 600 56,796 0 0 0.00% 0
23.02.08 86,400 600 45,037 0 0 0.00% 0
23.02.06 85,500 300 42,028 0 0 0.00% 0
23.02.03 85,900 400 35,594 0 0 0.00% 0
23.02.02 83,900 2,000 79,474 0 0 0.00% 0
23.02.01 83,800 100 25,182 0 0 0.00% 0
23.01.31 83,800 0 48,382 0 0 0.00% 0
23.01.30 85,400 1,600 72,752 0 0 0.00% 0
23.01.27 82,500 3,100 110,131 0 0 0.00% 0
23.01.25 80,500 1,600 91,760 0 0 0.00% 0
23.01.20 80,500 0 68,734 0 0 0.00% 0
23.01.19 80,500 500 26,073 0 0 0.00% 0
23.01.18 81,000 900 55,101 0 0 0.00% 0
23.01.17 80,100 800 35,246 0 0 0.00% 0
23.01.16 80,900 800 43,496 0 0 0.00% 0
23.01.13 80,100 800 86,192 0 0 0.00% 0
23.01.12 80,900 1,500 92,536 0 0 0.00% 0
23.01.11 79,400 1,500 97,545 0 0 0.00% 0
23.01.10 77,900 100 74,400 0 0 0.00% 0
23.01.09 78,000 2,400 55,454 0 0 0.00% 0
23.01.06 75,600 500 44,310 0 0 0.00% 0
23.01.05 75,100 100 62,222 0 0 0.00% 0
23.01.04 75,000 1,400 61,317 0 0 0.00% 0
23.01.03 73,600 400 74,041 0 0 0.00% 0
23.01.02 73,200 0 75,586 0 0 0.00% 0
22.12.29 73,200 4,700 153,476 0 0 0.00% 0
22.12.28 77,900 2,200 51,772 0 0 0.00% 0
22.12.27 80,100 900 46,986 0 0 0.00% 0
22.12.26 79,200 500 46,852 0 0 0.00% 0
22.12.23 78,700 1,200 59,504 0 0 0.00% 0
22.12.22 79,900 1,200 58,765 0 0 0.00% 0
22.12.21 78,700 100 67,021 0 0 0.00% 0
22.12.20 78,600 1,800 97,389 0 0 0.00% 0
22.12.19 80,400 2,100 99,676 0 0 0.00% 0
22.12.16 82,500 1,500 168,910 0 0 0.00% 0
22.12.15 84,000 400 53,762 0 0 0.00% 0
22.12.14 84,400 1,500 85,951 0 0 0.00% 0
22.12.13 82,900 300 46,723 0 0 0.00% 0
22.12.12 83,200 1,100 56,183 0 0 0.00% 0
22.12.09 84,300 600 77,122 0 0 0.00% 0
22.12.08 83,700 1,400 138,546 0 0 0.00% 0
22.12.07 85,100 1,900 79,657 0 0 0.00% 0
22.12.06 87,000 1,500 73,491 0 0 0.00% 0
22.12.05 88,500 0 101,577 0 0 0.00% 0
22.12.02 88,500 0 108,702 0 0 0.00% 0
22.12.01 88,500 300 221,366 0 0 0.00% 0
22.11.30 88,800 6,000 1,374,484 0 0 0.00% 0
22.11.29 94,800 3,300 76,749 0 0 0.00% 0
22.11.28 91,500 200 90,836 0 0 0.00% 0
22.11.25 91,300 700 60,856 0 0 0.00% 0
22.11.24 92,000 700 68,770 0 0 0.00% 0
22.11.23 91,300 4,900 141,661 0 0 0.00% 0
22.11.22 96,200 4,300 55,577 0 0 0.00% 0
22.11.21 100,500 3,000 89,425 0 0 0.00% 0
22.11.18 103,500 500 73,240 0 0 0.00% 0
22.11.17 103,000 1,000 73,120 0 0 0.00% 0
22.11.16 102,000 5,500 115,938 0 0 0.00% 0
22.11.15 107,500 6,500 155,650 0 0 0.00% 0
22.11.14 101,000 8,800 200,150 0 0 0.00% 0
22.11.11 92,200 2,200 120,001 0 0 0.00% 0
22.11.10 90,000 600 50,491 0 0 0.00% 0
22.11.09 90,600 0 58,671 0 0 0.00% 0
22.11.08 90,600 200 50,511 0 0 0.00% 0
22.11.07 90,400 3,400 61,359 0 0 0.00% 0
22.11.04 87,000 1,700 71,384 0 0 0.00% 0
22.11.03 88,700 2,500 63,379 0 0 0.00% 0
22.11.02 91,200 2,000 49,156 0 0 0.00% 0
22.11.01 89,200 800 45,732 0 0 0.00% 0
22.10.31 88,400 800 38,945 0 0 0.00% 0
22.10.28 89,200 400 41,988 0 0 0.00% 0
22.10.27 88,800 2,700 50,837 0 0 0.00% 0
22.10.26 86,100 2,300 52,755 0 0 0.00% 0
22.10.25 88,400 1,700 54,945 0 0 0.00% 0
22.10.24 86,700 800 67,638 0 0 0.00% 0
22.10.21 87,500 3,100 85,214 0 0 0.00% 0
22.10.20 90,600 400 105,992 0 0 0.00% 0
22.10.19 90,200 200 48,867 0 0 0.00% 0
22.10.18 90,000 7,100 147,142 0 0 0.00% 0
22.10.17 82,900 200 33,952 0 0 0.00% 0
22.10.14 82,700 4,000 90,071 0 0 0.00% 0
22.10.13 78,700 1,400 90,151 0 0 0.00% 0
22.10.12 80,100 600 87,947 0 0 0.00% 0
22.10.11 80,700 5,000 105,302 0 0 0.00% 0
22.10.07 85,700 4,500 135,451 0 0 0.00% 0
22.10.06 90,200 800 51,406 0 0 0.00% 0
22.10.05 91,000 1,300 42,366 0 0 0.00% 0
22.10.04 92,300 1,300 47,325 0 0 0.00% 0
22.09.30 91,000 4,400 88,867 0 0 0.00% 0
22.09.29 95,400 500 77,555 0 0 0.00% 0
22.09.28 94,900 3,800 100,036 0 0 0.00% 0
22.09.27 98,700 1,300 93,267 0 0 0.00% 0
22.09.26 100,000 1,000 65,228 0 0 0.00% 0
22.09.23 101,000 4,000 54,699 0 0 0.00% 0
22.09.22 105,000 3,500 80,013 0 0 0.00% 0
22.09.21 101,500 0 87,231 0 0 0.00% 0
22.09.20 101,500 3,500 66,508 0 0 0.00% 0
22.09.19 105,000 500 68,426 0 0 0.00% 0
22.09.16 104,500 0 60,685 0 0 0.00% 0
22.09.15 104,500 500 32,640 0 0 0.00% 0
22.09.14 105,000 0 73,588 0 0 0.00% 0
22.09.13 105,000 0 89,064 0 0 0.00% 0
22.09.08 105,000 500 74,604 0 0 0.00% 0
22.09.07 104,500 1,500 59,331 0 0 0.00% 0
22.09.06 106,000 0 70,041 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.07 05:40 더보기 >