DS단석
(017860) I 코스피 화학 09.20 15:3375,400 | 전일 | 74,700 | 고가 | 77,800 | 상한가 | 97,100 |
거래량 (주) |
64,325 |
700 0.94% | 시가 | 75,800 | 저가 | 75,200 | 하한가 | 52,300 |
거래대금 (백만) |
4,915 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.20 | 74,700 | 700 | 64,325 | -3,146 | 45,064 | 0.77% | 5,816,340 |
24.09.19 | 74,700 | 0 | 48,507 | -3,031 | 48,210 | 0.82% | 5,813,194 |
24.09.13 | 74,700 | 0 | 34,440 | 3,948 | 51,241 | 0.87% | 5,810,163 |
24.09.12 | 71,300 | 3,400 | 49,576 | 12,095 | 47,293 | 0.81% | 5,814,111 |
24.09.11 | 69,900 | 1,400 | 52,825 | -6,504 | 35,198 | 0.60% | 5,826,206 |
24.09.10 | 71,400 | 1,500 | 52,896 | -10,244 | 41,702 | 0.71% | 5,819,702 |
24.09.09 | 71,600 | 200 | 65,792 | 51,946 | 51,946 | 0.89% | 5,809,458 |
24.09.06 | 76,600 | 5,000 | 120,573 | 0 | 0 | 0.00% | 0 |
24.09.05 | 83,500 | 6,900 | 195,230 | 0 | 0 | 0.00% | 0 |
24.09.04 | 85,000 | 1,500 | 232,496 | 0 | 0 | 0.00% | 0 |
24.09.03 | 83,300 | 1,700 | 163,471 | 0 | 0 | 0.00% | 0 |
24.09.02 | 75,100 | 8,200 | 828,094 | 0 | 0 | 0.00% | 0 |
24.08.30 | 76,000 | 900 | 131,633 | 0 | 0 | 0.00% | 0 |
24.08.29 | 75,900 | 100 | 51,661 | 0 | 0 | 0.00% | 0 |
24.08.28 | 78,200 | 2,300 | 53,178 | 0 | 0 | 0.00% | 0 |
24.08.27 | 77,000 | 1,200 | 49,715 | 0 | 0 | 0.00% | 0 |
24.08.26 | 75,000 | 2,000 | 78,359 | 0 | 0 | 0.00% | 0 |
24.08.23 | 75,900 | 900 | 75,806 | 0 | 0 | 0.00% | 0 |
24.08.22 | 75,500 | 400 | 72,207 | 0 | 0 | 0.00% | 0 |
24.08.21 | 74,800 | 700 | 85,840 | 0 | 0 | 0.00% | 0 |
24.08.20 | 75,900 | 1,100 | 152,944 | 0 | 0 | 0.00% | 0 |
24.08.19 | 80,200 | 4,300 | 67,478 | 0 | 0 | 0.00% | 0 |
24.08.16 | 76,800 | 3,400 | 100,570 | 0 | 0 | 0.00% | 0 |
24.08.14 | 76,000 | 800 | 53,094 | 0 | 0 | 0.00% | 0 |
24.08.13 | 78,000 | 2,000 | 33,536 | 0 | 0 | 0.00% | 0 |
24.08.12 | 74,300 | 3,700 | 49,174 | 0 | 0 | 0.00% | 0 |
24.08.09 | 71,000 | 3,300 | 63,488 | 0 | 0 | 0.00% | 0 |
24.08.08 | 73,500 | 2,500 | 46,632 | 0 | 0 | 0.00% | 0 |
24.08.07 | 73,600 | 100 | 47,449 | 0 | 0 | 0.00% | 0 |
24.08.06 | 70,000 | 3,600 | 103,902 | 0 | 0 | 0.00% | 0 |
24.08.05 | 85,800 | 15,800 | 158,369 | 0 | 0 | 0.00% | 0 |
24.08.02 | 90,000 | 4,200 | 43,638 | 0 | 0 | 0.00% | 0 |
24.08.01 | 86,500 | 3,500 | 36,968 | 0 | 0 | 0.00% | 0 |
24.07.31 | 87,800 | 1,300 | 27,017 | 0 | 0 | 0.00% | 0 |
24.07.30 | 88,400 | 600 | 45,283 | 0 | 0 | 0.00% | 0 |
24.07.29 | 87,100 | 1,300 | 26,927 | 0 | 0 | 0.00% | 0 |
24.07.26 | 89,500 | 2,400 | 48,700 | 0 | 0 | 0.00% | 0 |
24.07.25 | 92,400 | 2,900 | 50,943 | 0 | 0 | 0.00% | 0 |
24.07.24 | 94,800 | 2,400 | 45,773 | 0 | 0 | 0.00% | 0 |
24.07.23 | 95,300 | 500 | 27,750 | 0 | 0 | 0.00% | 0 |
24.07.22 | 100,100 | 4,800 | 41,303 | 0 | 0 | 0.00% | 0 |
24.07.19 | 98,300 | 1,800 | 35,496 | 0 | 0 | 0.00% | 0 |
24.07.18 | 99,700 | 1,400 | 36,411 | 0 | 0 | 0.00% | 0 |
24.07.17 | 101,900 | 2,200 | 40,329 | 0 | 0 | 0.00% | 0 |
24.07.16 | 106,500 | 4,600 | 50,576 | 0 | 0 | 0.00% | 0 |
24.07.15 | 106,200 | 300 | 33,987 | 0 | 0 | 0.00% | 0 |
24.07.12 | 106,300 | 100 | 29,576 | 0 | 0 | 0.00% | 0 |
24.07.11 | 107,000 | 700 | 64,007 | 0 | 0 | 0.00% | 0 |
24.07.10 | 111,800 | 4,800 | 86,559 | 0 | 0 | 0.00% | 0 |
24.07.09 | 114,500 | 2,700 | 87,820 | 0 | 0 | 0.00% | 0 |
24.07.08 | 115,800 | 1,300 | 58,682 | 0 | 0 | 0.00% | 0 |
24.07.05 | 123,500 | 7,700 | 104,525 | 0 | 0 | 0.00% | 0 |
24.07.04 | 114,500 | 9,000 | 171,370 | 0 | 0 | 0.00% | 0 |
24.07.03 | 114,700 | 200 | 93,573 | 0 | 0 | 0.00% | 0 |
24.07.02 | 122,300 | 7,600 | 87,379 | 0 | 0 | 0.00% | 0 |
24.07.01 | 120,000 | 2,300 | 138,446 | 0 | 0 | 0.00% | 0 |
24.06.28 | 136,000 | 16,000 | 269,092 | 0 | 0 | 0.00% | 0 |
24.06.27 | 135,900 | 100 | 192,579 | 0 | 0 | 0.00% | 0 |
24.06.26 | 128,200 | 7,700 | 492,014 | 0 | 0 | 0.00% | 0 |
24.06.25 | 122,800 | 5,400 | 474,819 | 0 | 0 | 0.00% | 0 |
24.06.24 | 104,500 | 18,300 | 1,066,950 | 0 | 0 | 0.00% | 0 |
24.06.21 | 104,000 | 500 | 168,688 | 0 | 0 | 0.00% | 0 |
24.06.20 | 95,100 | 8,900 | 415,812 | 0 | 0 | 0.00% | 0 |
24.06.19 | 93,400 | 1,700 | 31,391 | 0 | 0 | 0.00% | 0 |
24.06.18 | 96,500 | 3,100 | 41,506 | 0 | 0 | 0.00% | 0 |
24.06.17 | 98,000 | 1,500 | 32,423 | 0 | 0 | 0.00% | 0 |
24.06.14 | 99,800 | 1,800 | 29,227 | 0 | 0 | 0.00% | 0 |
24.06.13 | 100,700 | 900 | 25,192 | 0 | 0 | 0.00% | 0 |
24.06.12 | 102,500 | 1,800 | 39,508 | 0 | 0 | 0.00% | 0 |
24.06.11 | 100,200 | 2,300 | 82,436 | 0 | 0 | 0.00% | 0 |
24.06.10 | 98,000 | 2,200 | 96,154 | 0 | 0 | 0.00% | 0 |
24.06.07 | 92,700 | 5,300 | 100,085 | 0 | 0 | 0.00% | 0 |
24.06.05 | 92,500 | 200 | 59,328 | 0 | 0 | 0.00% | 0 |
24.06.04 | 93,900 | 1,400 | 54,570 | 0 | 0 | 0.00% | 0 |
24.06.03 | 95,800 | 1,900 | 46,348 | 0 | 0 | 0.00% | 0 |
24.05.31 | 96,000 | 200 | 77,992 | 0 | 0 | 0.00% | 0 |
24.05.30 | 93,500 | 2,500 | 151,953 | 0 | 0 | 0.00% | 0 |
24.05.29 | 109,100 | 15,600 | 386,937 | 0 | 0 | 0.00% | 0 |
24.05.28 | 110,900 | 1,800 | 20,613 | 0 | 0 | 0.00% | 0 |
24.05.27 | 107,500 | 3,400 | 27,795 | 0 | 0 | 0.00% | 0 |
24.05.24 | 109,300 | 1,800 | 25,247 | 0 | 0 | 0.00% | 0 |
24.05.23 | 111,400 | 2,100 | 37,757 | 0 | 0 | 0.00% | 0 |
24.05.22 | 113,600 | 2,200 | 36,715 | 0 | 0 | 0.00% | 0 |
24.05.21 | 116,500 | 2,900 | 34,461 | 0 | 0 | 0.00% | 0 |
24.05.20 | 120,000 | 3,500 | 42,526 | 0 | 0 | 0.00% | 0 |
24.05.17 | 120,200 | 200 | 54,947 | 0 | 0 | 0.00% | 0 |
24.05.16 | 120,200 | 0 | 23,054 | 0 | 0 | 0.00% | 0 |
24.05.14 | 120,000 | 200 | 14,895 | 0 | 0 | 0.00% | 0 |
24.05.13 | 122,700 | 2,700 | 30,041 | 0 | 0 | 0.00% | 0 |
24.05.10 | 122,600 | 100 | 21,900 | 0 | 0 | 0.00% | 0 |
24.05.09 | 124,100 | 1,500 | 21,365 | 0 | 0 | 0.00% | 0 |
24.05.08 | 128,100 | 4,000 | 32,476 | 0 | 0 | 0.00% | 0 |
24.05.07 | 127,200 | 900 | 26,431 | 0 | 0 | 0.00% | 0 |
24.05.03 | 129,500 | 2,300 | 21,147 | 0 | 0 | 0.00% | 0 |
24.05.02 | 128,100 | 1,400 | 22,186 | 0 | 0 | 0.00% | 0 |
24.04.30 | 126,700 | 1,400 | 46,641 | 0 | 0 | 0.00% | 0 |
24.04.29 | 121,700 | 5,000 | 26,574 | 0 | 0 | 0.00% | 0 |
24.04.26 | 122,300 | 600 | 21,167 | 0 | 0 | 0.00% | 0 |
24.04.25 | 127,000 | 4,700 | 26,224 | 0 | 0 | 0.00% | 0 |
24.04.24 | 122,100 | 4,900 | 32,132 | 0 | 0 | 0.00% | 0 |
24.04.23 | 124,900 | 2,800 | 18,795 | 0 | 0 | 0.00% | 0 |
24.04.22 | 117,600 | 7,300 | 47,660 | 0 | 0 | 0.00% | 0 |
24.04.19 | 124,600 | 7,000 | 49,822 | 0 | 0 | 0.00% | 0 |
24.04.18 | 121,500 | 3,100 | 26,394 | 0 | 0 | 0.00% | 0 |
24.04.17 | 123,900 | 2,400 | 26,200 | 0 | 0 | 0.00% | 0 |
24.04.16 | 128,500 | 4,600 | 46,735 | 0 | 0 | 0.00% | 0 |
24.04.15 | 128,400 | 100 | 35,172 | 0 | 0 | 0.00% | 0 |
24.04.12 | 130,500 | 2,100 | 36,857 | 0 | 0 | 0.00% | 0 |
24.04.11 | 132,800 | 2,300 | 27,068 | 0 | 0 | 0.00% | 0 |
24.04.09 | 134,000 | 1,200 | 23,142 | 0 | 0 | 0.00% | 0 |
24.04.08 | 138,800 | 4,800 | 34,233 | 0 | 0 | 0.00% | 0 |
24.04.05 | 140,000 | 1,200 | 26,225 | 0 | 0 | 0.00% | 0 |
24.04.04 | 142,000 | 2,000 | 45,697 | 0 | 0 | 0.00% | 0 |
24.04.03 | 150,100 | 8,100 | 63,648 | 0 | 0 | 0.00% | 0 |
24.04.02 | 152,800 | 2,700 | 34,746 | 0 | 0 | 0.00% | 0 |
24.04.01 | 147,600 | 5,200 | 53,176 | 0 | 0 | 0.00% | 0 |
24.03.29 | 146,200 | 1,400 | 25,685 | 0 | 0 | 0.00% | 0 |
24.03.28 | 146,700 | 500 | 24,406 | 0 | 0 | 0.00% | 0 |
24.03.27 | 149,000 | 2,300 | 42,944 | 0 | 0 | 0.00% | 0 |
24.03.26 | 152,700 | 3,700 | 41,506 | 0 | 0 | 0.00% | 0 |
24.03.25 | 150,500 | 2,200 | 38,977 | 0 | 0 | 0.00% | 0 |
24.03.22 | 158,500 | 8,000 | 120,193 | 0 | 0 | 0.00% | 0 |
24.03.21 | 162,500 | 4,000 | 46,886 | 0 | 0 | 0.00% | 0 |
24.03.20 | 164,000 | 1,500 | 22,547 | 0 | 0 | 0.00% | 0 |
24.03.19 | 162,600 | 1,400 | 104,874 | 0 | 0 | 0.00% | 0 |
24.03.18 | 159,400 | 3,200 | 29,925 | 0 | 0 | 0.00% | 0 |
24.03.15 | 161,700 | 2,300 | 25,741 | 0 | 0 | 0.00% | 0 |
24.03.14 | 158,300 | 3,400 | 80,242 | 0 | 0 | 0.00% | 0 |
24.03.13 | 161,700 | 3,400 | 51,747 | 0 | 0 | 0.00% | 0 |
24.03.12 | 160,800 | 900 | 45,222 | 0 | 0 | 0.00% | 0 |
24.03.11 | 166,800 | 6,000 | 50,500 | 0 | 0 | 0.00% | 0 |
24.03.08 | 169,900 | 3,100 | 42,541 | 0 | 0 | 0.00% | 0 |
24.03.07 | 169,300 | 600 | 37,673 | 0 | 0 | 0.00% | 0 |
24.03.06 | 169,000 | 300 | 37,187 | 0 | 0 | 0.00% | 0 |
24.03.05 | 172,400 | 3,400 | 42,006 | 0 | 0 | 0.00% | 0 |
24.03.04 | 177,000 | 4,600 | 52,207 | 0 | 0 | 0.00% | 0 |
24.02.29 | 182,900 | 5,900 | 35,423 | 0 | 0 | 0.00% | 0 |
24.02.28 | 177,600 | 5,300 | 42,259 | 0 | 0 | 0.00% | 0 |
24.02.27 | 179,700 | 2,100 | 98,135 | 0 | 0 | 0.00% | 0 |
24.02.26 | 181,100 | 1,400 | 34,429 | 0 | 0 | 0.00% | 0 |
24.02.23 | 187,200 | 6,100 | 57,157 | 0 | 0 | 0.00% | 0 |
24.02.22 | 186,900 | 300 | 58,974 | 0 | 0 | 0.00% | 0 |
24.02.21 | 189,800 | 2,900 | 61,118 | 0 | 0 | 0.00% | 0 |
24.02.20 | 199,900 | 10,100 | 91,179 | 0 | 0 | 0.00% | 0 |
24.02.19 | 201,000 | 1,100 | 62,048 | 0 | 0 | 0.00% | 0 |
24.02.16 | 207,000 | 6,000 | 144,128 | 0 | 0 | 0.00% | 0 |
24.02.15 | 180,500 | 26,500 | 437,939 | 0 | 0 | 0.00% | 0 |
24.02.14 | 184,000 | 3,500 | 36,294 | 0 | 0 | 0.00% | 0 |
24.02.13 | 177,100 | 6,900 | 107,172 | 0 | 0 | 0.00% | 0 |
24.02.08 | 178,500 | 1,400 | 45,154 | 0 | 0 | 0.00% | 0 |
24.02.07 | 178,900 | 400 | 69,766 | 0 | 0 | 0.00% | 0 |
24.02.06 | 179,300 | 400 | 133,278 | 0 | 0 | 0.00% | 0 |
24.02.05 | 176,000 | 3,300 | 87,305 | 0 | 0 | 0.00% | 0 |
24.02.02 | 174,200 | 1,800 | 80,443 | 0 | 0 | 0.00% | 0 |
24.02.01 | 173,900 | 300 | 128,860 | 0 | 0 | 0.00% | 0 |
24.01.31 | 182,000 | 8,100 | 89,542 | 0 | 0 | 0.00% | 0 |
24.01.30 | 186,700 | 4,700 | 102,321 | 0 | 0 | 0.00% | 0 |
24.01.29 | 202,000 | 15,300 | 181,240 | 0 | 0 | 0.00% | 0 |
24.01.26 | 205,000 | 3,000 | 88,917 | 0 | 0 | 0.00% | 0 |
24.01.25 | 216,000 | 11,000 | 129,599 | 0 | 0 | 0.00% | 0 |
24.01.24 | 205,500 | 10,500 | 345,376 | 0 | 0 | 0.00% | 0 |
24.01.23 | 210,500 | 5,000 | 118,291 | 0 | 0 | 0.00% | 0 |
24.01.22 | 237,000 | 26,500 | 207,842 | 0 | 0 | 0.00% | 0 |
24.01.19 | 203,000 | 34,000 | 711,547 | 0 | 0 | 0.00% | 0 |
24.01.18 | 211,500 | 8,500 | 98,929 | 0 | 0 | 0.00% | 0 |
24.01.17 | 226,500 | 15,000 | 126,613 | 0 | 0 | 0.00% | 0 |
24.01.16 | 231,000 | 4,500 | 96,495 | 0 | 0 | 0.00% | 0 |
24.01.15 | 240,500 | 9,500 | 113,252 | 0 | 0 | 0.00% | 0 |
24.01.12 | 251,500 | 11,000 | 125,996 | 0 | 0 | 0.00% | 0 |
24.01.11 | 263,000 | 11,500 | 129,725 | 0 | 0 | 0.00% | 0 |
24.01.10 | 255,500 | 7,500 | 392,611 | 0 | 0 | 0.00% | 0 |
24.01.09 | 252,000 | 3,500 | 296,190 | 0 | 0 | 0.00% | 0 |
24.01.08 | 261,500 | 9,500 | 145,610 | 0 | 0 | 0.00% | 0 |
24.01.05 | 280,500 | 19,000 | 284,175 | 0 | 0 | 0.00% | 0 |
24.01.04 | 298,500 | 18,000 | 259,000 | 0 | 0 | 0.00% | 0 |
24.01.03 | 279,000 | 19,500 | 614,208 | 0 | 0 | 0.00% | 0 |
24.01.02 | 289,000 | 10,000 | 280,524 | 0 | 0 | 0.00% | 0 |
23.12.28 | 282,000 | 7,000 | 985,455 | 0 | 0 | 0.00% | 0 |
23.12.27 | 335,000 | 53,000 | 1,693,533 | 0 | 0 | 0.00% | 0 |
23.12.26 | 400,000 | 65,000 | 4,092,632 | 0 | 0 | 0.00% | 0 |
23.12.22 | 0 | 300,000 | 1,039,949 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
부산항 북항 장기계류 유조선 빗물 차 기울어…기름 유출
-
2
국제지식재산연수원, 변리사 실무교육 참가자 모집
-
3
SHLab, 레미콘 생산에 AI기술 적용…"산업재해 예방"
-
4
'넥슨 메이플' 피해자 80만명이 보상받는다…219억원 상당
-
5
[게시판] 환경부, 제3차 아시아국제물주간 참가
-
6
소액공모 기업 절반이 한계기업…금감원 '소비자경보' 발령
-
7
역대급 가을 폭우, 전남서 1명 사망…농작물 피해 잇따라
-
8
中 8월 재정수입 2.8%↓, 지방정부 토지수입 41.8%↓…악화 지속
-
9
[부고] 장덕인(에너토크 회장)씨 별세
-
10
"중소금융권 이용한 소상공인, 30일까지 3분기 이자환급 신청"