SK이터닉스

(475150)    I    코스피 건설업 12.04 09:22
12,880 전일 13,230 고가 13,090 상한가 17,190 거래량
(주)
81,544
350 -2.65% 시가 12,750 저가 12,610 하한가 9,270 거래대금
(백만)
1,050
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.03 12,920 310 224,424 -450 453,039 1.34% 33,238,856
24.12.02 13,110 190 188,034 -70,191 453,489 1.35% 33,238,406
24.11.29 13,630 520 196,649 7,648 523,680 1.55% 33,168,215
24.11.28 13,640 10 181,090 -80,996 516,032 1.53% 33,175,863
24.11.27 13,820 180 247,476 1,705 597,028 1.77% 33,094,867
24.11.26 13,980 160 202,777 97,289 595,323 1.77% 33,096,572
24.11.25 13,570 410 395,303 -27,908 498,034 1.48% 33,193,861
24.11.22 13,760 190 322,840 12,601 525,942 1.56% 33,165,953
24.11.21 14,000 240 263,913 -6,205 513,341 1.52% 33,178,554
24.11.20 14,160 160 324,554 -32,959 519,546 1.54% 33,172,349
24.11.19 14,210 50 638,237 552,505 552,505 1.64% 33,139,390
24.11.18 12,820 1,390 3,742,039 0 0 0.00% 0
24.11.15 12,740 80 291,981 0 0 0.00% 0
24.11.14 12,950 170 261,281 0 0 0.00% 0
24.11.13 13,490 540 386,761 0 0 0.00% 0
24.11.12 14,450 960 611,971 0 0 0.00% 0
24.11.11 14,670 220 350,587 0 0 0.00% 0
24.11.08 14,680 10 320,823 0 0 0.00% 0
24.11.07 14,880 200 554,593 0 0 0.00% 0
24.11.06 16,030 1,150 1,673,583 0 0 0.00% 0
24.11.05 15,840 190 1,360,913 0 0 0.00% 0
24.11.04 15,550 290 473,105 0 0 0.00% 0
24.11.01 15,270 280 421,540 0 0 0.00% 0
24.10.31 15,330 60 266,153 0 0 0.00% 0
24.10.30 16,020 690 440,307 0 0 0.00% 0
24.10.29 16,500 480 640,022 0 0 0.00% 0
24.10.28 14,940 1,560 3,675,031 0 0 0.00% 0
24.10.25 15,510 570 361,509 0 0 0.00% 0
24.10.24 15,360 150 346,221 0 0 0.00% 0
24.10.23 15,260 100 293,723 0 0 0.00% 0
24.10.22 15,780 520 357,062 0 0 0.00% 0
24.10.21 16,000 220 312,002 0 0 0.00% 0
24.10.18 16,880 880 472,863 0 0 0.00% 0
24.10.17 16,820 60 254,180 0 0 0.00% 0
24.10.16 17,240 420 276,612 0 0 0.00% 0
24.10.15 17,120 120 655,844 0 0 0.00% 0
24.10.14 16,570 550 273,740 0 0 0.00% 0
24.10.11 16,740 170 479,709 0 0 0.00% 0
24.10.10 17,060 320 355,995 0 0 0.00% 0
24.10.08 17,280 220 309,374 0 0 0.00% 0
24.10.07 17,260 20 263,734 0 0 0.00% 0
24.10.04 17,630 370 477,900 0 0 0.00% 0
24.10.02 17,890 260 948,168 0 0 0.00% 0
24.09.30 18,060 170 2,269,183 0 0 0.00% 0
24.09.27 18,810 750 969,503 0 0 0.00% 0
24.09.26 18,400 410 879,631 0 0 0.00% 0
24.09.25 18,350 50 1,674,954 0 0 0.00% 0
24.09.24 18,150 200 1,010,227 0 0 0.00% 0
24.09.23 18,560 410 1,045,496 0 0 0.00% 0
24.09.20 19,480 920 1,914,239 0 0 0.00% 0
24.09.19 19,040 440 2,451,175 0 0 0.00% 0
24.09.13 19,920 880 2,060,714 0 0 0.00% 0
24.09.12 18,400 1,520 11,007,678 0 0 0.00% 0
24.09.11 14,160 4,240 5,915,161 0 0 0.00% 0
24.09.10 14,400 240 287,468 0 0 0.00% 0
24.09.09 14,350 50 178,604 0 0 0.00% 0
24.09.06 15,050 700 255,148 0 0 0.00% 0
24.09.05 15,600 550 246,192 0 0 0.00% 0
24.09.04 16,110 510 270,327 0 0 0.00% 0
24.09.03 16,050 60 377,751 0 0 0.00% 0
24.09.02 16,750 700 290,313 0 0 0.00% 0
24.08.30 16,650 100 211,653 0 0 0.00% 0
24.08.29 17,170 520 236,046 0 0 0.00% 0
24.08.28 17,600 430 249,199 0 0 0.00% 0
24.08.27 17,300 300 245,745 0 0 0.00% 0
24.08.26 17,480 180 360,221 0 0 0.00% 0
24.08.23 17,470 10 216,261 0 0 0.00% 0
24.08.22 17,290 180 494,594 0 0 0.00% 0
24.08.21 17,660 370 272,268 0 0 0.00% 0
24.08.20 17,480 180 443,100 0 0 0.00% 0
24.08.19 20,950 20 1,351,718 0 0 0.00% 0
24.08.16 20,100 850 1,553,831 0 0 0.00% 0
24.08.14 18,980 1,120 2,314,821 0 0 0.00% 0
24.08.13 19,000 20 574,360 0 0 0.00% 0
24.08.12 18,760 240 549,342 0 0 0.00% 0
24.08.09 17,490 1,270 2,489,020 0 0 0.00% 0
24.08.08 17,250 240 825,754 0 0 0.00% 0
24.08.07 16,700 550 1,043,785 0 0 0.00% 0
24.08.06 13,760 2,940 2,965,506 0 0 0.00% 0
24.08.05 16,290 2,530 846,164 0 0 0.00% 0
24.08.02 17,620 1,330 497,747 0 0 0.00% 0
24.08.01 17,300 320 423,321 0 0 0.00% 0
24.07.31 17,320 20 298,046 0 0 0.00% 0
24.07.30 17,930 610 361,210 0 0 0.00% 0
24.07.29 17,730 200 254,354 0 0 0.00% 0
24.07.26 18,230 500 446,874 0 0 0.00% 0
24.07.25 18,710 480 432,388 0 0 0.00% 0
24.07.24 19,140 430 452,625 0 0 0.00% 0
24.07.23 18,730 410 575,026 0 0 0.00% 0
24.07.22 20,350 1,620 770,940 0 0 0.00% 0
24.07.19 20,100 250 422,098 0 0 0.00% 0
24.07.18 20,750 650 822,396 0 0 0.00% 0
24.07.17 21,050 300 1,089,305 0 0 0.00% 0
24.07.16 22,050 1,000 1,230,705 0 0 0.00% 0
24.07.15 22,950 900 1,398,795 0 0 0.00% 0
24.07.12 23,850 900 3,068,019 0 0 0.00% 0
24.07.11 23,250 600 4,342,840 0 0 0.00% 0
24.07.10 19,810 3,440 9,186,780 0 0 0.00% 0
24.07.09 20,100 290 496,600 0 0 0.00% 0
24.07.08 19,820 280 553,323 0 0 0.00% 0
24.07.05 18,900 920 2,631,985 0 0 0.00% 0
24.07.04 19,230 330 1,232,699 0 0 0.00% 0
24.07.03 18,300 930 3,545,801 0 0 0.00% 0
24.07.02 19,660 1,360 941,800 0 0 0.00% 0
24.07.01 21,000 1,340 839,352 0 0 0.00% 0
24.06.28 21,100 100 567,626 0 0 0.00% 0
24.06.27 20,550 550 568,450 0 0 0.00% 0
24.06.26 20,750 200 451,694 0 0 0.00% 0
24.06.25 21,250 500 594,652 0 0 0.00% 0
24.06.24 22,700 1,450 818,308 0 0 0.00% 0
24.06.21 22,900 200 1,147,960 0 0 0.00% 0
24.06.20 23,300 400 1,077,723 0 0 0.00% 0
24.06.19 21,850 1,450 2,906,580 0 0 0.00% 0
24.06.18 21,650 200 499,520 0 0 0.00% 0
24.06.17 22,500 850 691,826 0 0 0.00% 0
24.06.14 23,700 1,200 1,056,072 0 0 0.00% 0
24.06.13 23,150 550 1,038,327 0 0 0.00% 0
24.06.12 23,500 350 843,098 0 0 0.00% 0
24.06.11 24,700 1,200 1,402,706 0 0 0.00% 0
24.06.10 24,050 650 1,779,724 0 0 0.00% 0
24.06.07 23,550 500 2,641,798 0 0 0.00% 0
24.06.05 25,450 1,900 2,591,348 0 0 0.00% 0
24.06.04 25,500 50 2,878,296 0 0 0.00% 0
24.06.03 26,300 800 2,312,126 0 0 0.00% 0
24.05.31 26,400 100 5,804,531 0 0 0.00% 0
24.05.30 28,550 2,150 3,247,578 0 0 0.00% 0
24.05.29 27,750 800 6,270,221 0 0 0.00% 0
24.05.28 27,700 50 6,015,213 0 0 0.00% 0
24.05.27 28,350 650 9,093,998 0 0 0.00% 0
24.05.24 30,600 2,250 7,354,929 0 0 0.00% 0
24.05.23 30,450 150 15,227,777 0 0 0.00% 0
24.05.22 23,450 7,000 16,104,939 0 0 0.00% 0
24.05.21 23,400 50 3,113,802 0 0 0.00% 0
24.05.20 22,900 500 5,279,075 0 0 0.00% 0
24.05.17 24,600 1,700 3,712,968 0 0 0.00% 0
24.05.16 22,150 2,450 16,461,708 0 0 0.00% 0
24.05.14 17,050 5,100 9,996,419 0 0 0.00% 0
24.05.13 17,160 110 464,302 0 0 0.00% 0
24.05.10 17,070 90 914,278 0 0 0.00% 0
24.05.09 18,050 980 924,702 0 0 0.00% 0
24.05.08 18,710 660 893,507 0 0 0.00% 0
24.05.07 18,050 660 876,848 0 0 0.00% 0
24.05.03 19,150 1,100 1,197,436 0 0 0.00% 0
24.05.02 19,990 840 867,353 0 0 0.00% 0
24.04.30 20,800 810 1,003,405 0 0 0.00% 0
24.04.29 20,800 0 845,288 0 0 0.00% 0
24.04.26 21,000 200 1,223,907 0 0 0.00% 0
24.04.25 22,750 1,750 1,950,255 0 0 0.00% 0
24.04.24 25,000 2,250 2,141,932 0 0 0.00% 0
24.04.23 25,200 200 2,708,812 0 0 0.00% 0
24.04.22 23,750 1,450 2,557,638 0 0 0.00% 0
24.04.19 22,300 1,450 2,929,525 0 0 0.00% 0
24.04.18 22,100 200 1,118,833 0 0 0.00% 0
24.04.17 22,250 150 2,043,015 0 0 0.00% 0
24.04.16 20,700 1,550 2,937,493 0 0 0.00% 0
24.04.15 20,350 350 1,468,026 0 0 0.00% 0
24.04.12 21,000 650 1,485,367 0 0 0.00% 0
24.04.11 20,400 600 4,006,676 0 0 0.00% 0
24.04.09 22,200 1,800 3,830,742 0 0 0.00% 0
24.04.08 26,500 4,300 5,088,992 0 0 0.00% 0
24.04.05 26,450 50 18,749,799 0 0 0.00% 0
24.04.04 21,750 4,700 18,689,667 0 0 0.00% 0
24.04.03 21,650 100 25,291,639 0 0 0.00% 0
24.04.02 16,690 4,960 8,506,200 0 0 0.00% 0
24.04.01 12,840 3,850 11,723,789 0 0 0.00% 0
24.03.29 0 2,960 450,507 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.04 09:43 더보기 >