SK이터닉스
(475150) I 코스피 건설업 12.04 09:2212,880 | 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.