SK아이이테크놀로지

(361610)    I    코스피 전기,전자 12.13 15:33
24,250 전일 24,150 고가 24,500 상한가 31,350 거래량
(주)
198,830
100 0.41% 시가 23,950 저가 23,700 하한가 16,950 거래대금
(백만)
4,814
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.13 24,150 100 198,830 29,415 5,468,253 7.67% 65,829,339
24.12.12 24,300 150 393,832 29,464 5,438,838 7.63% 65,858,754
24.12.11 23,650 650 157,836 61,072 5,409,374 7.59% 65,888,218
24.12.10 22,800 850 165,917 -22,271 5,348,302 7.50% 65,949,290
24.12.09 24,200 1,400 265,399 37,543 5,370,573 7.53% 65,927,019
24.12.06 24,150 50 190,881 -52,667 5,333,030 7.48% 65,964,562
24.12.05 25,350 1,200 246,763 -86,563 5,385,697 7.55% 65,911,895
24.12.04 26,550 1,200 272,132 -6,520 5,472,260 7.68% 65,825,332
24.12.03 26,300 250 143,444 8,727 5,478,780 7.68% 65,818,812
24.12.02 26,250 50 113,212 5,470,053 5,470,053 7.67% 65,827,539
24.11.29 27,800 1,550 146,232 0 0 0.00% 0
24.11.28 27,200 600 83,191 0 0 0.00% 0
24.11.27 27,900 700 87,769 0 0 0.00% 0
24.11.26 28,200 300 75,897 0 0 0.00% 0
24.11.25 27,000 1,200 188,601 0 0 0.00% 0
24.11.22 26,800 200 107,700 0 0 0.00% 0
24.11.21 26,850 50 126,603 0 0 0.00% 0
24.11.20 26,600 250 93,663 0 0 0.00% 0
24.11.19 26,250 350 116,595 0 0 0.00% 0
24.11.18 25,150 1,100 200,158 0 0 0.00% 0
24.11.15 26,250 1,100 417,999 0 0 0.00% 0
24.11.14 27,350 700 230,947 0 0 0.00% 0
24.11.13 28,250 900 183,493 0 0 0.00% 0
24.11.12 29,000 750 170,298 0 0 0.00% 0
24.11.11 30,100 1,100 198,610 0 0 0.00% 0
24.11.08 29,450 650 279,236 0 0 0.00% 0
24.11.07 30,600 1,150 350,707 0 0 0.00% 0
24.11.06 31,750 1,150 439,690 0 0 0.00% 0
24.11.05 34,400 2,650 556,118 0 0 0.00% 0
24.11.04 34,000 400 220,671 0 0 0.00% 0
24.11.01 34,400 400 112,746 0 0 0.00% 0
24.10.31 32,600 1,800 243,844 0 0 0.00% 0
24.10.30 33,200 600 102,779 0 0 0.00% 0
24.10.29 33,500 300 155,019 0 0 0.00% 0
24.10.28 30,800 2,700 332,488 0 0 0.00% 0
24.10.25 31,300 500 129,529 0 0 0.00% 0
24.10.24 31,700 400 118,914 0 0 0.00% 0
24.10.23 31,000 700 153,977 0 0 0.00% 0
24.10.22 32,500 1,500 260,189 0 0 0.00% 0
24.10.21 33,100 600 154,885 0 0 0.00% 0
24.10.18 33,850 750 166,413 0 0 0.00% 0
24.10.17 33,650 200 146,688 0 0 0.00% 0
24.10.16 34,950 1,300 285,130 0 0 0.00% 0
24.10.15 35,350 400 216,096 0 0 0.00% 0
24.10.14 36,250 900 277,259 0 0 0.00% 0
24.10.11 37,600 1,350 284,381 0 0 0.00% 0
24.10.10 37,700 100 391,128 0 0 0.00% 0
24.10.08 38,100 400 373,858 0 0 0.00% 0
24.10.07 34,050 4,050 820,383 0 0 0.00% 0
24.10.04 35,000 950 241,695 0 0 0.00% 0
24.10.02 36,200 1,200 277,900 0 0 0.00% 0
24.09.30 36,350 150 439,224 0 0 0.00% 0
24.09.27 35,450 900 457,750 0 0 0.00% 0
24.09.26 34,800 650 233,818 0 0 0.00% 0
24.09.25 35,700 900 287,843 0 0 0.00% 0
24.09.24 32,700 3,000 629,376 0 0 0.00% 0
24.09.23 32,950 250 128,167 0 0 0.00% 0
24.09.20 32,500 450 225,164 0 0 0.00% 0
24.09.19 33,750 1,250 250,818 0 0 0.00% 0
24.09.13 33,450 300 205,579 0 0 0.00% 0
24.09.12 32,950 500 483,449 0 0 0.00% 0
24.09.11 30,050 2,900 700,269 0 0 0.00% 0
24.09.10 31,450 1,400 350,233 0 0 0.00% 0
24.09.09 31,750 300 228,112 0 0 0.00% 0
24.09.06 34,500 2,750 441,284 0 0 0.00% 0
24.09.05 32,700 1,800 363,954 0 0 0.00% 0
24.09.04 34,500 1,800 338,271 0 0 0.00% 0
24.09.03 33,750 750 312,697 0 0 0.00% 0
24.09.02 32,900 850 546,297 0 0 0.00% 0
24.08.30 33,800 900 2,747,890 0 0 0.00% 0
24.08.29 33,500 300 225,991 0 0 0.00% 0
24.08.28 34,250 750 123,764 0 0 0.00% 0
24.08.27 34,150 100 98,022 0 0 0.00% 0
24.08.26 34,200 50 129,756 0 0 0.00% 0
24.08.23 33,900 300 131,002 0 0 0.00% 0
24.08.22 33,300 600 177,037 0 0 0.00% 0
24.08.21 31,850 1,450 338,664 0 0 0.00% 0
24.08.20 31,650 200 118,388 0 0 0.00% 0
24.08.19 31,700 50 140,874 0 0 0.00% 0
24.08.16 32,850 1,150 325,694 0 0 0.00% 0
24.08.14 31,800 1,050 177,635 0 0 0.00% 0
24.08.13 33,300 1,500 425,192 0 0 0.00% 0
24.08.12 33,000 300 107,966 0 0 0.00% 0
24.08.09 32,950 50 137,572 0 0 0.00% 0
24.08.08 34,500 1,550 235,625 0 0 0.00% 0
24.08.07 34,450 50 163,565 0 0 0.00% 0
24.08.06 32,000 2,450 266,678 0 0 0.00% 0
24.08.05 36,550 4,550 334,420 0 0 0.00% 0
24.08.02 37,900 1,350 136,460 0 0 0.00% 0
24.08.01 37,300 600 116,299 0 0 0.00% 0
24.07.31 37,100 200 117,826 0 0 0.00% 0
24.07.30 38,450 1,350 119,448 0 0 0.00% 0
24.07.29 37,350 1,100 101,912 0 0 0.00% 0
24.07.26 37,600 250 137,754 0 0 0.00% 0
24.07.25 37,700 100 162,813 0 0 0.00% 0
24.07.24 38,400 700 184,046 0 0 0.00% 0
24.07.23 40,100 1,700 331,858 0 0 0.00% 0
24.07.22 41,600 1,500 190,261 0 0 0.00% 0
24.07.19 41,450 150 102,336 0 0 0.00% 0
24.07.18 40,200 1,250 240,019 0 0 0.00% 0
24.07.17 40,700 500 154,789 0 0 0.00% 0
24.07.16 41,600 900 185,382 0 0 0.00% 0
24.07.15 42,550 950 237,953 0 0 0.00% 0
24.07.12 42,000 550 293,983 0 0 0.00% 0
24.07.11 43,050 1,050 480,241 0 0 0.00% 0
24.07.10 44,200 1,150 262,832 0 0 0.00% 0
24.07.09 44,300 100 127,442 0 0 0.00% 0
24.07.08 44,150 150 146,928 0 0 0.00% 0
24.07.05 44,850 700 169,049 0 0 0.00% 0
24.07.04 44,450 400 115,168 0 0 0.00% 0
24.07.03 44,100 350 172,640 0 0 0.00% 0
24.07.02 45,150 1,050 165,227 0 0 0.00% 0
24.07.01 44,100 1,050 133,524 0 0 0.00% 0
24.06.28 43,850 250 187,035 0 0 0.00% 0
24.06.27 43,900 50 141,507 0 0 0.00% 0
24.06.26 43,800 100 162,507 0 0 0.00% 0
24.06.25 43,800 0 163,042 0 0 0.00% 0
24.06.24 44,150 350 190,359 0 0 0.00% 0
24.06.21 46,150 2,000 354,299 0 0 0.00% 0
24.06.20 43,950 2,200 1,086,746 0 0 0.00% 0
24.06.19 43,050 900 186,548 0 0 0.00% 0
24.06.18 44,050 1,000 211,164 0 0 0.00% 0
24.06.17 44,700 650 174,170 0 0 0.00% 0
24.06.14 45,750 1,050 202,667 0 0 0.00% 0
24.06.13 47,000 1,250 408,917 0 0 0.00% 0
24.06.12 46,150 850 368,604 0 0 0.00% 0
24.06.11 44,550 1,600 944,103 0 0 0.00% 0
24.06.10 43,700 850 330,326 0 0 0.00% 0
24.06.07 43,350 350 214,042 0 0 0.00% 0
24.06.05 42,900 450 295,851 0 0 0.00% 0
24.06.04 43,150 250 231,698 0 0 0.00% 0
24.06.03 43,150 0 263,202 0 0 0.00% 0
24.05.31 43,300 150 430,470 0 0 0.00% 0
24.05.30 45,100 1,800 325,006 0 0 0.00% 0
24.05.29 46,550 1,450 232,951 0 0 0.00% 0
24.05.28 47,850 1,300 197,165 0 0 0.00% 0
24.05.27 46,800 1,050 247,673 0 0 0.00% 0
24.05.24 47,550 750 260,392 0 0 0.00% 0
24.05.23 49,250 1,700 450,271 0 0 0.00% 0
24.05.22 50,100 850 242,728 0 0 0.00% 0
24.05.21 52,400 2,300 444,006 0 0 0.00% 0
24.05.20 54,500 2,100 367,509 0 0 0.00% 0
24.05.17 57,600 3,100 457,577 0 0 0.00% 0
24.05.16 57,300 300 196,025 0 0 0.00% 0
24.05.14 57,100 200 97,008 0 0 0.00% 0
24.05.13 58,600 1,500 187,441 0 0 0.00% 0
24.05.10 58,600 0 120,758 0 0 0.00% 0
24.05.09 59,000 400 239,729 0 0 0.00% 0
24.05.08 59,000 0 146,556 0 0 0.00% 0
24.05.07 59,400 400 287,711 0 0 0.00% 0
24.05.03 58,900 500 162,684 0 0 0.00% 0
24.05.02 59,100 200 130,096 0 0 0.00% 0
24.04.30 63,600 4,500 655,819 0 0 0.00% 0
24.04.29 62,800 800 101,171 0 0 0.00% 0
24.04.26 61,700 1,100 90,356 0 0 0.00% 0
24.04.25 64,200 2,500 117,139 0 0 0.00% 0
24.04.24 62,400 1,800 124,143 0 0 0.00% 0
24.04.23 62,700 300 63,782 0 0 0.00% 0
24.04.22 60,000 2,700 98,307 0 0 0.00% 0
24.04.19 60,800 800 95,459 0 0 0.00% 0
24.04.18 59,800 1,000 121,534 0 0 0.00% 0
24.04.17 60,600 800 104,065 0 0 0.00% 0
24.04.16 62,700 2,100 124,562 0 0 0.00% 0
24.04.15 65,700 3,000 155,848 0 0 0.00% 0
24.04.12 67,300 1,600 94,954 0 0 0.00% 0
24.04.11 67,600 300 163,337 0 0 0.00% 0
24.04.09 67,000 600 77,339 0 0 0.00% 0
24.04.08 66,100 900 118,562 0 0 0.00% 0
24.04.05 68,100 2,000 199,502 0 0 0.00% 0
24.04.04 70,000 1,900 194,195 0 0 0.00% 0
24.04.03 71,000 1,000 109,855 0 0 0.00% 0
24.04.02 72,900 1,900 128,098 0 0 0.00% 0
24.04.01 73,200 300 68,445 0 0 0.00% 0
24.03.29 73,100 100 100,492 0 0 0.00% 0
24.03.28 74,400 1,300 116,054 0 0 0.00% 0
24.03.27 75,500 1,100 123,958 0 0 0.00% 0
24.03.26 76,300 800 125,623 0 0 0.00% 0
24.03.25 74,700 1,600 110,622 0 0 0.00% 0
24.03.22 75,800 1,100 81,244 0 0 0.00% 0
24.03.21 74,900 900 110,102 0 0 0.00% 0
24.03.20 76,800 1,900 147,271 0 0 0.00% 0
24.03.19 75,600 1,200 187,981 0 0 0.00% 0
24.03.18 72,600 3,000 197,488 0 0 0.00% 0
24.03.15 75,000 2,400 176,793 0 0 0.00% 0
24.03.14 75,200 200 181,108 0 0 0.00% 0
24.03.13 74,600 600 138,009 0 0 0.00% 0
24.03.12 71,200 3,400 284,553 0 0 0.00% 0
24.03.11 71,200 0 79,478 0 0 0.00% 0
24.03.08 71,700 500 149,653 0 0 0.00% 0
24.03.07 70,900 800 118,609 0 0 0.00% 0
24.03.06 71,800 900 134,395 0 0 0.00% 0
24.03.05 72,000 200 135,101 0 0 0.00% 0
24.03.04 73,300 1,300 134,568 0 0 0.00% 0
24.02.29 71,600 1,700 395,856 0 0 0.00% 0
24.02.28 70,800 800 101,218 0 0 0.00% 0
24.02.27 71,400 600 100,182 0 0 0.00% 0
24.02.26 71,100 300 102,161 0 0 0.00% 0
24.02.23 71,600 500 115,343 0 0 0.00% 0
24.02.22 71,700 100 145,266 0 0 0.00% 0
24.02.21 70,900 800 231,711 0 0 0.00% 0
24.02.20 70,000 900 155,968 0 0 0.00% 0
24.02.19 69,700 300 139,246 0 0 0.00% 0
24.02.16 68,700 1,000 277,741 0 0 0.00% 0
24.02.15 67,600 1,100 171,757 0 0 0.00% 0
24.02.14 67,100 500 166,697 0 0 0.00% 0
24.02.13 67,000 100 175,964 0 0 0.00% 0
24.02.08 67,000 0 252,760 0 0 0.00% 0
24.02.07 65,500 1,500 264,554 0 0 0.00% 0
24.02.06 67,800 2,300 375,495 0 0 0.00% 0
24.02.05 76,000 8,200 847,476 0 0 0.00% 0
24.02.02 74,800 1,200 419,417 0 0 0.00% 0
24.02.01 74,200 600 117,968 0 0 0.00% 0
24.01.31 74,500 300 107,972 0 0 0.00% 0
24.01.30 76,300 1,800 144,197 0 0 0.00% 0
24.01.29 78,000 1,700 140,703 0 0 0.00% 0
24.01.26 78,900 900 140,432 0 0 0.00% 0
24.01.25 77,400 1,500 172,698 0 0 0.00% 0
24.01.24 73,200 4,200 235,055 0 0 0.00% 0
24.01.23 72,100 1,100 136,109 0 0 0.00% 0
24.01.22 75,000 2,900 272,096 0 0 0.00% 0
24.01.19 74,400 600 210,320 0 0 0.00% 0
24.01.18 75,000 600 198,264 0 0 0.00% 0
24.01.17 80,200 5,200 266,165 0 0 0.00% 0
24.01.16 80,100 100 121,803 0 0 0.00% 0
24.01.15 82,000 1,900 122,982 0 0 0.00% 0
24.01.12 82,800 800 120,510 0 0 0.00% 0
24.01.11 83,000 200 202,900 0 0 0.00% 0
24.01.10 83,600 600 182,574 0 0 0.00% 0
24.01.09 81,900 1,700 125,749 0 0 0.00% 0
24.01.08 85,200 3,300 168,946 0 0 0.00% 0
24.01.05 83,600 1,600 413,505 0 0 0.00% 0
24.01.04 81,100 2,500 241,806 0 0 0.00% 0
24.01.03 80,900 200 233,387 0 0 0.00% 0
24.01.02 78,900 2,000 182,002 0 0 0.00% 0
23.12.28 78,700 200 148,878 0 0 0.00% 0
23.12.27 78,400 300 143,113 0 0 0.00% 0
23.12.26 79,800 1,400 136,782 0 0 0.00% 0
23.12.22 80,100 300 131,383 0 0 0.00% 0
23.12.21 82,600 2,500 162,822 0 0 0.00% 0
23.12.20 80,700 1,900 223,336 0 0 0.00% 0
23.12.19 85,900 5,200 416,022 0 0 0.00% 0
23.12.18 86,200 300 168,469 0 0 0.00% 0
23.12.15 85,300 900 468,910 0 0 0.00% 0
23.12.14 80,400 4,900 364,997 0 0 0.00% 0
23.12.13 82,800 2,400 259,529 0 0 0.00% 0
23.12.12 87,000 4,200 464,821 0 0 0.00% 0
23.12.11 86,500 500 255,078 0 0 0.00% 0
23.12.08 86,000 500 366,237 0 0 0.00% 0
23.12.07 83,300 2,700 532,091 0 0 0.00% 0
23.12.06 79,500 3,800 550,092 0 0 0.00% 0
23.12.05 78,700 800 1,067,431 0 0 0.00% 0
23.12.04 68,700 10,000 919,781 0 0 0.00% 0
23.12.01 71,000 2,300 110,037 0 0 0.00% 0
23.11.30 70,100 900 433,365 0 0 0.00% 0
23.11.29 69,000 1,100 140,711 0 0 0.00% 0
23.11.28 69,100 100 138,179 0 0 0.00% 0
23.11.27 69,300 200 90,140 0 0 0.00% 0
23.11.24 70,200 900 86,584 0 0 0.00% 0
23.11.23 69,100 1,100 117,206 0 0 0.00% 0
23.11.22 69,000 100 94,542 0 0 0.00% 0
23.11.21 68,000 1,000 112,672 0 0 0.00% 0
23.11.20 67,500 500 136,882 0 0 0.00% 0
23.11.17 68,300 800 83,263 0 0 0.00% 0
23.11.16 68,000 100 92,462 0 0 0.00% 0
23.11.15 66,100 1,900 173,716 0 0 0.00% 0
23.11.14 64,200 1,900 112,035 0 0 0.00% 0
23.11.13 64,700 500 120,857 0 0 0.00% 0
23.11.10 67,300 2,600 143,535 0 0 0.00% 0
23.11.09 68,500 1,200 145,093 0 0 0.00% 0
23.11.08 69,100 600 181,560 0 0 0.00% 0
23.11.07 74,500 5,400 446,320 0 0 0.00% 0
23.11.06 67,100 7,400 734,153 0 0 0.00% 0
23.11.03 62,700 4,400 807,582 0 0 0.00% 0
23.11.02 59,100 3,600 205,466 0 0 0.00% 0
23.11.01 59,300 200 174,113 0 0 0.00% 0
23.10.31 62,100 2,800 214,880 0 0 0.00% 0
23.10.30 60,700 1,400 148,019 0 0 0.00% 0
23.10.27 60,200 500 193,137 0 0 0.00% 0
23.10.26 62,800 2,600 265,368 0 0 0.00% 0
23.10.25 66,000 3,200 185,529 0 0 0.00% 0
23.10.24 63,800 2,200 196,591 0 0 0.00% 0
23.10.23 64,700 900 153,622 0 0 0.00% 0
23.10.20 67,200 2,500 294,668 0 0 0.00% 0
23.10.19 68,400 1,200 204,515 0 0 0.00% 0
23.10.18 69,700 1,300 184,780 0 0 0.00% 0
23.10.17 69,000 700 136,697 0 0 0.00% 0
23.10.16 70,600 1,600 153,120 0 0 0.00% 0
23.10.13 71,200 600 113,222 0 0 0.00% 0
23.10.12 70,300 900 208,409 0 0 0.00% 0
23.10.11 68,100 2,200 228,341 0 0 0.00% 0
23.10.10 69,800 1,700 178,611 0 0 0.00% 0
23.10.06 69,600 200 134,062 0 0 0.00% 0
23.10.05 70,100 500 221,501 0 0 0.00% 0
23.10.04 74,000 3,900 279,752 0 0 0.00% 0
23.09.27 74,600 600 185,241 0 0 0.00% 0
23.09.26 74,900 300 147,022 0 0 0.00% 0
23.09.25 75,900 1,000 177,960 0 0 0.00% 0
23.09.22 77,100 1,200 169,387 0 0 0.00% 0
23.09.21 80,100 3,000 220,859 0 0 0.00% 0
23.09.20 79,300 800 135,077 0 0 0.00% 0
23.09.19 81,000 1,700 210,869 0 0 0.00% 0
23.09.18 81,300 300 185,130 0 0 0.00% 0
23.09.15 83,000 1,700 307,424 0 0 0.00% 0
23.09.14 79,600 3,400 264,007 0 0 0.00% 0
23.09.13 81,800 2,200 224,931 0 0 0.00% 0
23.09.12 81,500 300 241,974 0 0 0.00% 0
23.09.11 82,700 1,200 222,204 0 0 0.00% 0
23.09.08 82,500 200 198,651 0 0 0.00% 0
23.09.07 86,000 3,500 344,365 0 0 0.00% 0
23.09.06 85,500 500 192,271 0 0 0.00% 0
23.09.05 85,900 400 155,253 0 0 0.00% 0
23.09.04 83,200 2,700 264,026 0 0 0.00% 0
23.09.01 90,300 7,100 862,160 0 0 0.00% 0
23.08.31 89,200 1,100 366,349 0 0 0.00% 0
23.08.30 89,100 100 189,644 0 0 0.00% 0
23.08.29 87,800 1,300 175,394 0 0 0.00% 0
23.08.28 86,000 1,800 184,740 0 0 0.00% 0
23.08.25 87,000 1,000 198,073 0 0 0.00% 0
23.08.24 85,900 1,100 260,865 0 0 0.00% 0
23.08.23 89,900 4,000 424,758 0 0 0.00% 0
23.08.22 87,500 2,400 212,686 0 0 0.00% 0
23.08.21 89,200 1,700 269,801 0 0 0.00% 0
23.08.18 91,100 1,900 255,600 0 0 0.00% 0
23.08.17 91,000 100 249,767 0 0 0.00% 0
23.08.16 96,900 5,900 388,701 0 0 0.00% 0
23.08.14 99,500 2,600 278,758 0 0 0.00% 0
23.08.11 97,900 1,600 241,798 0 0 0.00% 0
23.08.10 96,500 1,400 223,524 0 0 0.00% 0
23.08.09 96,600 100 248,534 0 0 0.00% 0
23.08.08 96,200 400 335,866 0 0 0.00% 0
23.08.07 101,500 5,300 563,687 0 0 0.00% 0
23.08.04 105,000 3,500 346,164 0 0 0.00% 0
23.08.03 102,200 2,800 481,194 0 0 0.00% 0
23.08.02 105,800 3,600 479,644 0 0 0.00% 0
23.08.01 107,300 1,500 711,930 0 0 0.00% 0
23.07.31 102,200 5,100 1,239,137 0 0 0.00% 0
23.07.28 99,500 2,700 907,772 0 0 0.00% 0
23.07.27 108,600 9,100 2,429,174 0 0 0.00% 0
23.07.26 95,900 12,500 5,751,787 0 0 0.00% 0
23.07.25 100,000 4,100 1,029,168 0 0 0.00% 0
23.07.24 95,600 4,400 1,089,693 0 0 0.00% 0
23.07.21 95,300 300 421,561 0 0 0.00% 0
23.07.20 91,300 4,000 994,195 0 0 0.00% 0
23.07.19 92,900 1,600 410,363 0 0 0.00% 0
23.07.18 90,200 2,700 617,349 0 0 0.00% 0
23.07.17 90,600 400 284,516 0 0 0.00% 0
23.07.14 90,300 300 307,037 0 0 0.00% 0
23.07.13 91,000 700 501,690 0 0 0.00% 0
23.07.12 94,000 3,000 342,563 0 0 0.00% 0
23.07.11 91,200 2,800 253,703 0 0 0.00% 0
23.07.10 92,600 1,400 309,790 0 0 0.00% 0
23.07.07 93,100 500 255,585 0 0 0.00% 0
23.07.06 94,600 1,500 311,940 0 0 0.00% 0
23.07.05 94,400 200 287,384 0 0 0.00% 0
23.07.04 95,500 1,100 429,988 0 0 0.00% 0
23.07.03 96,800 1,300 687,168 0 0 0.00% 0
23.06.30 90,200 6,600 856,043 0 0 0.00% 0
23.06.29 89,900 300 296,013 0 0 0.00% 0
23.06.28 91,400 1,500 226,550 0 0 0.00% 0
23.06.27 90,800 600 228,685 0 0 0.00% 0
23.06.26 95,400 4,600 492,751 0 0 0.00% 0
23.06.23 91,500 3,900 600,296 0 0 0.00% 0
23.06.22 95,100 3,600 531,595 0 0 0.00% 0
23.06.21 92,300 2,800 530,798 0 0 0.00% 0
23.06.20 93,500 1,200 493,445 0 0 0.00% 0
23.06.19 94,100 600 366,042 0 0 0.00% 0
23.06.16 93,900 200 433,254 0 0 0.00% 0
23.06.15 95,400 1,500 632,479 0 0 0.00% 0
23.06.14 99,300 3,900 730,843 0 0 0.00% 0
23.06.13 103,000 3,700 775,309 0 0 0.00% 0
23.06.12 98,300 4,700 1,005,454 0 0 0.00% 0
23.06.09 95,100 3,200 502,127 0 0 0.00% 0
23.06.08 96,000 900 554,774 0 0 0.00% 0
23.06.07 99,600 3,600 718,570 0 0 0.00% 0
23.06.05 97,500 2,100 808,446 0 0 0.00% 0
23.06.02 90,600 6,900 1,878,295 0 0 0.00% 0
23.06.01 88,600 2,000 811,311 0 0 0.00% 0
23.05.31 88,500 100 395,493 0 0 0.00% 0
23.05.30 88,400 100 472,376 0 0 0.00% 0
23.05.26 89,700 1,300 449,808 0 0 0.00% 0
23.05.25 87,700 2,000 533,373 0 0 0.00% 0
23.05.24 87,600 100 306,456 0 0 0.00% 0
23.05.23 86,700 900 849,558 0 0 0.00% 0
23.05.22 82,400 4,300 557,664 0 0 0.00% 0
23.05.19 84,500 2,100 271,761 0 0 0.00% 0
23.05.18 84,000 500 231,168 0 0 0.00% 0
23.05.17 81,100 2,900 255,127 0 0 0.00% 0
23.05.16 81,700 600 208,329 0 0 0.00% 0
23.05.15 80,700 1,000 239,701 0 0 0.00% 0
23.05.12 83,400 2,700 312,187 0 0 0.00% 0
23.05.11 81,900 1,500 414,181 0 0 0.00% 0
23.05.10 83,400 1,500 238,603 0 0 0.00% 0
23.05.09 84,200 800 322,521 0 0 0.00% 0
23.05.08 84,100 100 606,786 0 0 0.00% 0
23.05.04 83,500 600 492,514 0 0 0.00% 0
23.05.03 78,700 4,800 1,083,502 0 0 0.00% 0
23.05.02 77,300 1,400 341,643 0 0 0.00% 0
23.04.28 77,800 500 307,352 0 0 0.00% 0
23.04.27 76,100 1,700 338,908 0 0 0.00% 0
23.04.26 76,900 800 374,894 0 0 0.00% 0
23.04.25 81,400 4,500 712,798 0 0 0.00% 0
23.04.24 82,900 1,500 454,059 0 0 0.00% 0
23.04.21 82,700 200 587,822 0 0 0.00% 0
23.04.20 90,500 7,500 1,077,121 0 0 0.00% 0
23.04.19 81,900 8,600 1,927,746 0 0 0.00% 0
23.04.18 84,000 2,100 731,686 0 0 0.00% 0
23.04.17 86,100 2,100 582,545 0 0 0.00% 0
23.04.14 85,500 300 473,939 0 0 0.00% 0
23.04.13 86,000 500 911,863 0 0 0.00% 0
23.04.12 87,200 1,200 1,062,623 0 0 0.00% 0
23.04.11 89,800 2,600 1,656,674 0 0 0.00% 0
23.04.10 92,200 2,400 1,533,621 0 0 0.00% 0
23.04.07 93,300 1,100 1,753,287 0 0 0.00% 0
23.04.06 87,200 6,100 4,005,342 0 0 0.00% 0
23.04.05 85,600 1,600 2,291,460 0 0 0.00% 0
23.04.04 75,900 9,700 6,315,773 0 0 0.00% 0
23.04.03 71,200 4,700 1,203,820 0 0 0.00% 0
23.03.31 71,500 300 605,598 0 0 0.00% 0
23.03.30 68,400 3,100 1,566,157 0 0 0.00% 0
23.03.29 66,600 1,800 488,057 0 0 0.00% 0
23.03.28 66,300 300 219,271 0 0 0.00% 0
23.03.27 65,000 1,300 490,017 0 0 0.00% 0
23.03.24 65,800 800 389,302 0 0 0.00% 0
23.03.23 64,400 1,400 695,640 0 0 0.00% 0
23.03.22 61,900 2,500 399,463 0 0 0.00% 0
23.03.21 61,800 100 170,718 0 0 0.00% 0
23.03.20 61,700 100 236,208 0 0 0.00% 0
23.03.17 61,400 300 234,259 0 0 0.00% 0
23.03.16 62,000 600 268,883 0 0 0.00% 0
23.03.15 62,200 200 264,965 0 0 0.00% 0
23.03.14 64,400 2,200 244,856 0 0 0.00% 0
23.03.13 63,300 1,100 271,613 0 0 0.00% 0
23.03.10 63,500 200 329,890 0 0 0.00% 0
23.03.09 66,900 3,400 739,701 0 0 0.00% 0
23.03.08 69,400 2,500 471,979 0 0 0.00% 0
23.03.07 68,300 1,100 721,679 0 0 0.00% 0
23.03.06 68,800 500 658,814 0 0 0.00% 0
23.03.03 66,000 2,800 700,255 0 0 0.00% 0
23.03.02 65,400 600 634,464 0 0 0.00% 0
23.02.28 65,100 300 324,037 0 0 0.00% 0
23.02.27 65,700 600 212,087 0 0 0.00% 0
23.02.24 65,800 100 166,045 0 0 0.00% 0
23.02.23 65,100 700 230,135 0 0 0.00% 0
23.02.22 67,400 2,300 392,682 0 0 0.00% 0
23.02.21 66,500 900 354,761 0 0 0.00% 0
23.02.20 66,400 100 235,887 0 0 0.00% 0
23.02.17 66,100 300 457,458 0 0 0.00% 0
23.02.16 61,800 4,300 762,808 0 0 0.00% 0
23.02.15 66,600 4,800 1,270,505 0 0 0.00% 0
23.02.14 66,600 0 375,115 0 0 0.00% 0
23.02.13 67,800 1,200 470,128 0 0 0.00% 0
23.02.10 70,100 2,300 603,644 0 0 0.00% 0
23.02.09 70,100 0 471,625 0 0 0.00% 0
23.02.08 73,500 3,400 1,035,077 0 0 0.00% 0
23.02.06 72,100 0 408,241 0 0 0.00% 0
23.02.03 73,400 1,300 445,457 0 0 0.00% 0
23.02.02 67,900 5,500 910,759 0 0 0.00% 0
23.02.01 67,000 900 232,596 0 0 0.00% 0
23.01.31 66,800 200 283,567 0 0 0.00% 0
23.01.30 69,200 2,400 467,222 0 0 0.00% 0
23.01.27 69,400 600 596,862 0 0 0.00% 0
23.01.25 62,800 2,700 277,243 0 0 0.00% 0
23.01.20 62,800 1,800 190,652 0 0 0.00% 0
23.01.19 61,000 900 179,114 0 0 0.00% 0
23.01.18 61,900 1,400 338,112 0 0 0.00% 0
23.01.17 63,300 1,600 294,128 0 0 0.00% 0
23.01.16 64,900 200 155,883 0 0 0.00% 0
23.01.13 65,100 400 305,355 0 0 0.00% 0
23.01.12 64,700 3,000 804,168 0 0 0.00% 0
23.01.11 61,700 3,200 443,149 0 0 0.00% 0
23.01.10 58,500 500 341,785 0 0 0.00% 0
23.01.09 58,000 500 246,108 0 0 0.00% 0
23.01.06 57,500 1,400 350,960 0 0 0.00% 0
23.01.05 56,100 2,000 350,740 0 0 0.00% 0
23.01.04 54,100 1,100 202,066 0 0 0.00% 0
23.01.03 53,000 900 262,786 0 0 0.00% 0
23.01.02 53,900 900 110,667 0 0 0.00% 0
22.12.29 53,000 800 197,506 0 0 0.00% 0
22.12.28 53,800 2,300 266,122 0 0 0.00% 0
22.12.27 56,100 400 168,680 0 0 0.00% 0
22.12.26 55,700 300 147,260 0 0 0.00% 0
22.12.23 55,400 2,400 250,064 0 0 0.00% 0
22.12.22 57,800 1,000 173,866 0 0 0.00% 0
22.12.21 56,800 800 213,750 0 0 0.00% 0
22.12.20 57,600 2,200 345,082 0 0 0.00% 0
22.12.19 59,800 500 143,990 0 0 0.00% 0
22.12.16 60,300 500 350,612 0 0 0.00% 0
22.12.15 60,800 1,800 286,663 0 0 0.00% 0
22.12.14 62,600 2,000 275,436 0 0 0.00% 0
22.12.13 60,600 2,800 486,930 0 0 0.00% 0
22.12.12 63,400 800 280,935 0 0 0.00% 0
22.12.09 62,600 600 377,311 0 0 0.00% 0
22.12.08 63,200 800 347,296 0 0 0.00% 0
22.12.07 64,000 0 269,909 0 0 0.00% 0
22.12.06 64,000 700 386,733 0 0 0.00% 0
22.12.05 64,700 700 311,622 0 0 0.00% 0
22.12.02 64,000 2,800 502,831 0 0 0.00% 0
22.12.01 66,800 900 473,596 0 0 0.00% 0
22.11.30 65,900 300 548,870 0 0 0.00% 0
22.11.29 66,200 200 457,055 0 0 0.00% 0
22.11.28 66,000 2,300 700,949 0 0 0.00% 0
22.11.25 68,300 5,500 1,723,626 0 0 0.00% 0
22.11.24 62,800 3,000 345,438 0 0 0.00% 0
22.11.23 59,800 1,300 250,925 0 0 0.00% 0
22.11.22 58,500 1,100 486,372 0 0 0.00% 0
22.11.21 59,600 2,100 582,527 0 0 0.00% 0
22.11.18 61,700 500 314,107 0 0 0.00% 0
22.11.17 62,200 1,100 250,897 0 0 0.00% 0
22.11.16 63,300 1,600 551,314 0 0 0.00% 0
22.11.15 64,900 1,100 446,004 0 0 0.00% 0
22.11.14 63,800 200 824,183 0 0 0.00% 0
22.11.11 64,000 4,800 1,057,643 0 0 0.00% 0
22.11.10 59,200 1,500 441,025 0 0 0.00% 0
22.11.09 60,700 1,600 643,207 0 0 0.00% 0
22.11.08 59,100 600 818,122 0 0 0.00% 0
22.11.07 58,500 100 457,164 0 0 0.00% 0
22.11.04 58,400 2,700 1,351,724 0 0 0.00% 0
22.11.03 55,700 4,300 1,711,455 0 0 0.00% 0
22.11.02 60,000 3,500 1,790,246 0 0 0.00% 0
22.11.01 56,500 4,500 1,251,291 0 0 0.00% 0
22.10.31 52,000 100 352,597 0 0 0.00% 0
22.10.28 51,900 900 785,191 0 0 0.00% 0
22.10.27 51,000 2,600 501,195 0 0 0.00% 0
22.10.26 48,400 1,450 355,617 0 0 0.00% 0
22.10.25 49,850 250 311,904 0 0 0.00% 0
22.10.24 50,100 500 588,812 0 0 0.00% 0
22.10.21 50,600 200 426,300 0 0 0.00% 0
22.10.20 50,400 700 609,840 0 0 0.00% 0
22.10.19 51,100 800 698,055 0 0 0.00% 0
22.10.18 51,900 2,700 593,087 0 0 0.00% 0
22.10.17 49,200 150 666,060 0 0 0.00% 0
22.10.14 49,050 1,000 684,354 0 0 0.00% 0
22.10.13 48,050 3,050 759,838 0 0 0.00% 0
22.10.12 51,100 300 484,481 0 0 0.00% 0
22.10.11 51,400 2,600 422,415 0 0 0.00% 0
22.10.07 54,000 1,000 542,095 0 0 0.00% 0
22.10.06 55,000 2,600 483,429 0 0 0.00% 0
22.10.05 52,400 2,800 771,601 0 0 0.00% 0
22.10.04 55,200 2,800 1,051,020 0 0 0.00% 0
22.09.30 52,400 2,600 1,038,031 0 0 0.00% 0
22.09.29 55,000 2,400 758,788 0 0 0.00% 0
22.09.28 57,400 2,500 697,550 0 0 0.00% 0
22.09.27 59,900 800 697,652 0 0 0.00% 0
22.09.26 60,700 5,100 760,383 0 0 0.00% 0
22.09.23 65,800 2,600 710,917 0 0 0.00% 0
22.09.22 68,400 2,900 576,625 0 0 0.00% 0
22.09.21 71,300 2,400 556,757 0 0 0.00% 0
22.09.20 73,700 1,700 376,580 0 0 0.00% 0
22.09.19 72,000 4,200 522,733 0 0 0.00% 0
22.09.16 76,200 3,000 403,714 0 0 0.00% 0
22.09.15 79,200 300 175,386 0 0 0.00% 0
22.09.14 79,500 1,800 321,684 0 0 0.00% 0
22.09.13 81,300 4,700 543,006 0 0 0.00% 0
22.09.08 76,600 100 305,467 0 0 0.00% 0
22.09.07 76,500 1,300 235,742 0 0 0.00% 0
22.09.06 77,800 300 246,621 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.15 07:44 더보기 >